Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.642 | 2.653 | 2.623 | 2.646 | 135,180 | +0.01(+0.43%) |
Apr 29, 2014 | 2.650 | 2.653 | 2.619 | 2.635 | 304,745 | +0.00(+0.00%) |
Apr 28, 2014 | 2.642 | 2.653 | 2.627 | 2.635 | 297,983 | -0.02(-0.57%) |
Apr 25, 2014 | 2.642 | 2.650 | 2.635 | 2.650 | 277,919 | -0.00(-0.14%) |
Apr 24, 2014 | 2.653 | 2.653 | 2.631 | 2.653 | 152,679 | +0.00(+0.00%) |
Apr 23, 2014 | 2.653 | 2.653 | 2.642 | 2.653 | 189,853 | +0.01(+0.29%) |
Apr 22, 2014 | 2.642 | 2.653 | 2.589 | 2.646 | 381,389 | +0.02(+0.72%) |
Apr 21, 2014 | 2.642 | 2.669 | 2.612 | 2.627 | 211,297 | -0.02(-0.71%) |
Apr 17, 2014 | 2.635 | 2.646 | 2.646 | 2.646 | 213,541 | +0.02(+0.57%) |
Apr 16, 2014 | 2.589 | 2.631 | 2.578 | 2.631 | 139,114 | +0.05(+1.75%) |
Apr 15, 2014 | 2.585 | 2.619 | 2.555 | 2.585 | 210,701 | +0.01(+0.29%) |
Apr 14, 2014 | 2.616 | 2.623 | 2.553 | 2.578 | 309,747 | -0.05(-1.87%) |
Apr 11, 2014 | 2.638 | 2.653 | 2.608 | 2.627 | 272,356 | +0.00(+0.14%) |
Apr 10, 2014 | 2.695 | 2.718 | 2.619 | 2.623 | 273,638 | -0.05(-1.97%) |
Apr 09, 2014 | 2.691 | 2.691 | 2.642 | 2.676 | 274,298 | +0.02(+0.71%) |
Apr 08, 2014 | 2.740 | 2.748 | 2.653 | 2.657 | 317,451 | -0.07(-2.63%) |
Apr 07, 2014 | 2.706 | 2.763 | 2.706 | 2.729 | 479,049 | +0.02(+0.70%) |
Apr 04, 2014 | 2.710 | 2.778 | 2.687 | 2.710 | 1,104,828 | +0.02(+0.84%) |
Apr 03, 2014 | 2.623 | 2.699 | 2.616 | 2.687 | 311,927 | +0.06(+2.15%) |
Apr 02, 2014 | 2.653 | 2.657 | 2.601 | 2.631 | 423,282 | -0.02(-0.71%) |
Apr 01, 2014 | 2.597 | 2.650 | 2.597 | 2.650 | 354,892 | +0.04(+1.44%) |
Mar 31, 2014 | 2.585 | 2.619 | 2.563 | 2.612 | 308,011 | +0.03(+1.32%) |
Mar 28, 2014 | 2.563 | 2.601 | 2.559 | 2.578 | 335,796 | +0.02(+0.59%) |
Mar 27, 2014 | 2.533 | 2.563 | 2.514 | 2.563 | 252,649 | +0.05(+1.80%) |
Mar 26, 2014 | 2.529 | 2.555 | 2.518 | 2.518 | 278,807 | -0.00(-0.15%) |
Mar 25, 2014 | 2.540 | 2.574 | 2.518 | 2.521 | 596,849 | -0.03(-1.04%) |
Mar 24, 2014 | 2.604 | 2.604 | 2.544 | 2.548 | 225,774 | -0.08(-2.88%) |
Mar 21, 2014 | 2.533 | 2.623 | 2.533 | 2.623 | 507,946 | +0.08(+3.27%) |
Mar 20, 2014 | 2.529 | 2.544 | 2.518 | 2.540 | 210,397 | +0.01(+0.30%) |
Mar 19, 2014 | 2.552 | 2.578 | 2.529 | 2.533 | 389,565 | -0.01(-0.45%) |
Mar 18, 2014 | 2.540 | 2.559 | 2.529 | 2.544 | 254,552 | -0.01(-0.30%) |
Mar 17, 2014 | 2.544 | 2.559 | 2.529 | 2.552 | 396,417 | +0.01(+0.30%) |
Mar 14, 2014 | 2.533 | 2.544 | 2.512 | 2.544 | 107,043 | +0.02(+0.75%) |
Mar 13, 2014 | 2.540 | 2.548 | 2.514 | 2.525 | 176,834 | -0.02(-0.59%) |
Mar 12, 2014 | 2.544 | 2.544 | 2.518 | 2.540 | 228,590 | +0.00(+0.15%) |
Mar 11, 2014 | 2.552 | 2.567 | 2.510 | 2.536 | 252,660 | -0.03(-1.18%) |
Mar 10, 2014 | 2.597 | 2.608 | 2.540 | 2.567 | 171,535 | -0.02(-0.73%) |
Mar 07, 2014 | 2.548 | 2.635 | 2.521 | 2.585 | 384,476 | +0.03(+1.18%) |
Mar 06, 2014 | 2.574 | 2.582 | 2.525 | 2.555 | 346,134 | -0.03(-1.02%) |
Mar 05, 2014 | 2.593 | 2.597 | 2.540 | 2.582 | 2,996,624 | -0.01(-0.29%) |
Mar 04, 2014 | 2.593 | 2.604 | 2.570 | 2.589 | 167,609 | -0.01(-0.29%) |
Mar 03, 2014 | 2.589 | 2.597 | 2.544 | 2.597 | 183,314 | +0.01(+0.29%) |
Feb 28, 2014 | 2.593 | 2.593 | 2.563 | 2.589 | 367,721 | +0.02(+0.59%) |
Feb 27, 2014 | 2.555 | 2.582 | 2.536 | 2.574 | 150,502 | +0.01(+0.44%) |
Feb 26, 2014 | 2.589 | 2.589 | 2.561 | 2.563 | 119,093 | -0.00(-0.15%) |
Feb 25, 2014 | 2.559 | 2.608 | 2.555 | 2.567 | 127,865 | +0.01(+0.30%) |
Feb 24, 2014 | 2.582 | 2.597 | 2.559 | 2.559 | 262,338 | -0.02(-0.59%) |
Feb 21, 2014 | 2.631 | 2.650 | 2.574 | 2.574 | 279,215 | -0.01(-0.29%) |
Feb 20, 2014 | 2.608 | 2.611 | 2.578 | 2.582 | 629,175 | -0.04(-1.69%) |
Feb 19, 2014 | 2.667 | 2.671 | 2.615 | 2.626 | 417,617 | -0.05(-1.94%) |
Feb 18, 2014 | 2.597 | 2.689 | 2.593 | 2.678 | 544,651 | +0.07(+2.70%) |
Feb 14, 2014 | 2.615 | 2.608 | 2.608 | 2.608 | 383,905 | -0.00(-0.14%) |
Feb 13, 2014 | 2.593 | 2.615 | 2.582 | 2.611 | 751,404 | +0.00(+0.14%) |
Feb 12, 2014 | 2.593 | 2.608 | 2.574 | 2.608 | 472,098 | +0.01(+0.28%) |
Feb 11, 2014 | 2.559 | 2.615 | 2.559 | 2.600 | 567,850 | +0.03(+1.15%) |
Feb 10, 2014 | 2.574 | 2.593 | 2.559 | 2.571 | 226,123 | -0.00(-0.14%) |
Feb 07, 2014 | 2.574 | 2.582 | 2.559 | 2.574 | 157,587 | +0.00(+0.00%) |
Feb 06, 2014 | 2.511 | 2.597 | 2.511 | 2.574 | 505,599 | +0.06(+2.21%) |
Feb 05, 2014 | 2.519 | 2.556 | 2.515 | 2.519 | 314,759 | +0.00(+0.00%) |
Feb 04, 2014 | 2.519 | 2.563 | 2.511 | 2.519 | 389,907 | -0.00(-0.15%) |