Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.800 | 2.870 | 2.760 | 2.780 | 18,557 | -0.02(-0.71%) |
Apr 29, 2014 | 2.860 | 2.860 | 2.740 | 2.800 | 4,844 | -0.10(-3.45%) |
Apr 28, 2014 | 2.833 | 2.900 | 2.833 | 2.900 | 2,572 | +0.11(+3.94%) |
Apr 25, 2014 | 2.801 | 2.801 | 2.790 | 2.790 | 1,270 | -0.03(-1.00%) |
Apr 24, 2014 | 2.800 | 2.889 | 2.790 | 2.818 | 2,101 | -0.06(-2.15%) |
Apr 23, 2014 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.04(+1.41%) |
Apr 22, 2014 | 2.740 | 2.970 | 2.740 | 2.840 | 32,725 | +0.09(+3.27%) |
Apr 21, 2014 | 2.770 | 2.800 | 2.750 | 2.750 | 6,087 | -0.02(-0.83%) |
Apr 17, 2014 | 2.800 | 2.773 | 2.773 | 2.773 | 1,200 | -0.03(-0.97%) |
Apr 16, 2014 | 2.890 | 2.890 | 2.800 | 2.800 | 2,866 | -0.00(-0.03%) |
Apr 15, 2014 | 2.810 | 2.850 | 2.801 | 2.801 | 3,703 | -0.02(-0.65%) |
Apr 14, 2014 | 2.900 | 2.900 | 2.810 | 2.819 | 3,930 | -0.09(-2.99%) |
Apr 10, 2014 | 2.906 | 2.906 | 2.906 | 2.906 | 0 | -0.04(-1.49%) |
Apr 09, 2014 | 3.020 | 3.020 | 2.940 | 2.950 | 1,661 | -0.07(-2.32%) |
Apr 08, 2014 | 3.016 | 3.020 | 3.000 | 3.020 | 2,554 | +0.03(+1.00%) |
Apr 07, 2014 | 3.020 | 3.080 | 2.710 | 2.990 | 74,376 | -0.07(-2.29%) |
Apr 04, 2014 | 3.060 | 3.100 | 3.020 | 3.060 | 6,685 | -0.03(-0.97%) |
Apr 03, 2014 | 3.108 | 3.122 | 3.090 | 3.090 | 9,221 | -0.06(-1.90%) |
Apr 02, 2014 | 3.100 | 3.150 | 3.100 | 3.150 | 3,962 | +0.08(+2.61%) |
Apr 01, 2014 | 3.230 | 3.240 | 3.059 | 3.070 | 9,883 | -0.16(-4.95%) |
Mar 31, 2014 | 3.250 | 3.300 | 3.170 | 3.230 | 9,395 | -0.07(-2.12%) |
Mar 28, 2014 | 3.170 | 3.330 | 3.110 | 3.300 | 84,265 | +0.14(+4.43%) |
Mar 27, 2014 | 3.110 | 3.230 | 2.890 | 3.160 | 96,440 | +0.05(+1.61%) |
Mar 26, 2014 | 3.350 | 3.350 | 3.110 | 3.110 | 5,602 | -0.23(-6.89%) |
Mar 25, 2014 | 3.300 | 3.340 | 3.300 | 3.340 | 1,157 | +0.09(+2.76%) |
Mar 24, 2014 | 3.260 | 3.337 | 3.250 | 3.250 | 1,623 | -0.05(-1.50%) |
Mar 21, 2014 | 3.350 | 3.399 | 3.300 | 3.300 | 2,168 | -0.05(-1.49%) |
Mar 20, 2014 | 3.170 | 3.350 | 3.170 | 3.350 | 14,161 | +0.09(+2.91%) |
Mar 19, 2014 | 3.220 | 3.370 | 3.190 | 3.255 | 42,141 | +0.06(+1.73%) |
Mar 18, 2014 | 3.034 | 3.390 | 2.997 | 3.200 | 19,588 | +0.20(+6.67%) |
Mar 17, 2014 | 3.050 | 3.100 | 3.000 | 3.000 | 1,123 | +0.00(+0.00%) |
Mar 14, 2014 | 3.020 | 3.020 | 3.000 | 3.000 | 1,372 | -0.01(-0.33%) |
Mar 13, 2014 | 3.070 | 3.070 | 3.010 | 3.010 | 8,300 | -0.02(-0.68%) |
Mar 12, 2014 | 3.090 | 3.260 | 3.010 | 3.031 | 33,508 | -0.17(-5.29%) |
Mar 11, 2014 | 3.270 | 3.280 | 3.110 | 3.200 | 11,301 | -0.09(-2.74%) |
Mar 10, 2014 | 3.280 | 3.291 | 3.210 | 3.290 | 10,912 | +0.02(+0.61%) |
Mar 07, 2014 | 3.090 | 3.330 | 3.090 | 3.270 | 50,955 | +0.15(+4.84%) |
Mar 06, 2014 | 3.080 | 3.120 | 3.080 | 3.119 | 3,800 | +0.05(+1.59%) |
Mar 05, 2014 | 3.130 | 3.130 | 3.070 | 3.070 | 1,785 | +0.03(+0.89%) |
Mar 04, 2014 | 3.010 | 3.420 | 2.830 | 3.043 | 113,031 | +0.03(+1.10%) |
Mar 03, 2014 | 3.010 | 3.040 | 3.010 | 3.010 | 5,154 | -0.04(-1.31%) |
Feb 28, 2014 | 3.070 | 3.070 | 3.021 | 3.050 | 4,060 | -0.06(-1.93%) |
Feb 27, 2014 | 3.040 | 3.110 | 3.040 | 3.110 | 1,750 | -0.05(-1.58%) |
Feb 26, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.05(+1.60%) |
Feb 25, 2014 | 3.110 | 3.159 | 3.110 | 3.110 | 5,450 | -0.10(-3.00%) |
Feb 24, 2014 | 3.170 | 3.206 | 3.150 | 3.206 | 1,665 | +0.06(+1.79%) |
Feb 21, 2014 | 3.100 | 3.150 | 3.092 | 3.150 | 4,608 | +0.06(+1.94%) |
Feb 20, 2014 | 3.070 | 3.300 | 3.010 | 3.090 | 7,700 | +0.01(+0.32%) |
Feb 19, 2014 | 3.070 | 3.100 | 3.030 | 3.080 | 16,300 | -0.01(-0.32%) |
Feb 18, 2014 | 3.060 | 3.090 | 2.960 | 3.090 | 9,443 | -0.00(-0.00%) |
Feb 14, 2014 | 3.110 | 3.090 | 3.090 | 3.090 | 1,000 | -0.03(-0.96%) |
Feb 13, 2014 | 3.140 | 3.150 | 3.050 | 3.120 | 7,100 | -0.03(-0.95%) |
Feb 12, 2014 | 3.210 | 3.211 | 3.150 | 3.150 | 6,204 | -0.06(-1.87%) |
Feb 11, 2014 | 3.150 | 3.290 | 3.150 | 3.210 | 11,286 | +0.02(+0.63%) |
Feb 10, 2014 | 3.120 | 3.190 | 3.120 | 3.190 | 500 | +0.09(+2.90%) |
Feb 07, 2014 | 2.940 | 3.100 | 2.924 | 3.100 | 12,776 | +0.16(+5.44%) |
Feb 06, 2014 | 2.860 | 3.050 | 2.850 | 2.940 | 31,019 | +0.00(+0.00%) |
Feb 04, 2014 | 2.700 | 2.940 | 2.940 | 2.940 | 11,500 | +0.01(+0.34%) |