Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.682 | 2.909 | 2.622 | 2.816 | 35,695 | +0.13(+4.73%) |
Apr 29, 2014 | 2.675 | 2.689 | 2.609 | 2.689 | 11,853 | -0.03(-1.23%) |
Apr 28, 2014 | 2.863 | 2.863 | 2.669 | 2.722 | 20,922 | -0.21(-7.08%) |
Apr 25, 2014 | 2.929 | 2.929 | 2.929 | 2.929 | 149 | +0.18(+6.57%) |
Apr 24, 2014 | 2.782 | 2.797 | 2.633 | 2.749 | 17,962 | -0.01(-0.24%) |
Apr 23, 2014 | 2.756 | 2.756 | 2.756 | 2.756 | 149 | +0.01(+0.49%) |
Apr 22, 2014 | 2.695 | 2.742 | 2.642 | 2.742 | 2,840 | -0.05(-1.68%) |
Apr 21, 2014 | 2.609 | 2.789 | 2.609 | 2.789 | 3,289 | +0.01(+0.48%) |
Apr 17, 2014 | 2.762 | 2.776 | 2.776 | 2.776 | 598 | -0.04(-1.46%) |
Apr 15, 2014 | 2.709 | 2.817 | 2.817 | 2.817 | 9,867 | -0.01(-0.20%) |
Apr 14, 2014 | 2.809 | 2.863 | 2.662 | 2.823 | 6,672 | -0.03(-0.92%) |
Apr 10, 2014 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | +0.01(+0.21%) |
Apr 09, 2014 | 2.655 | 2.860 | 2.609 | 2.843 | 9,806 | +0.09(+3.16%) |
Apr 08, 2014 | 2.695 | 2.756 | 2.695 | 2.756 | 4,355 | +0.06(+2.23%) |
Apr 07, 2014 | 2.776 | 2.802 | 2.595 | 2.695 | 18,410 | -0.08(-2.89%) |
Apr 04, 2014 | 2.863 | 2.963 | 2.742 | 2.776 | 29,987 | -0.10(-3.49%) |
Apr 03, 2014 | 2.998 | 2.998 | 2.876 | 2.876 | 11,679 | -0.14(-4.66%) |
Apr 02, 2014 | 3.003 | 3.110 | 2.963 | 3.017 | 5,442 | -0.02(-0.66%) |
Apr 01, 2014 | 2.990 | 3.037 | 2.923 | 3.037 | 14,439 | -0.04(-1.30%) |
Mar 31, 2014 | 3.150 | 3.150 | 2.976 | 3.077 | 8,294 | -0.09(-2.95%) |
Mar 28, 2014 | 3.017 | 3.170 | 3.017 | 3.170 | 2,332 | +0.17(+5.57%) |
Mar 27, 2014 | 3.197 | 3.197 | 2.990 | 3.003 | 19,537 | -0.19(-5.87%) |
Mar 26, 2014 | 3.157 | 3.297 | 3.117 | 3.190 | 3,846 | -0.05(-1.65%) |
Mar 25, 2014 | 3.384 | 3.411 | 3.210 | 3.244 | 6,518 | -0.09(-2.81%) |
Mar 24, 2014 | 3.251 | 3.396 | 3.177 | 3.338 | 4,089 | -0.00(-0.05%) |
Mar 21, 2014 | 3.438 | 3.580 | 3.251 | 3.339 | 23,698 | -0.09(-2.49%) |
Mar 20, 2014 | 3.478 | 3.585 | 3.411 | 3.425 | 23,308 | -0.05(-1.54%) |
Mar 19, 2014 | 3.438 | 3.513 | 3.378 | 3.478 | 4,491 | +0.13(+3.79%) |
Mar 18, 2014 | 3.244 | 3.438 | 3.241 | 3.351 | 11,923 | +0.08(+2.45%) |
Mar 17, 2014 | 3.204 | 3.271 | 3.127 | 3.271 | 6,310 | +0.07(+2.09%) |
Mar 14, 2014 | 3.224 | 3.271 | 3.097 | 3.204 | 2,166 | -0.01(-0.42%) |
Mar 13, 2014 | 3.277 | 3.277 | 3.217 | 3.217 | 6,428 | +0.04(+1.26%) |
Mar 12, 2014 | 3.297 | 3.370 | 3.130 | 3.177 | 23,072 | -0.12(-3.65%) |
Mar 11, 2014 | 3.425 | 3.471 | 3.297 | 3.297 | 26,491 | -0.18(-5.19%) |
Mar 10, 2014 | 3.605 | 3.605 | 3.277 | 3.478 | 40,928 | -0.02(-0.48%) |
Mar 07, 2014 | 3.485 | 3.572 | 3.445 | 3.495 | 11,277 | -0.04(-1.23%) |
Mar 06, 2014 | 3.505 | 3.565 | 3.364 | 3.538 | 58,325 | +0.03(+0.95%) |
Mar 05, 2014 | 3.612 | 3.618 | 3.505 | 3.505 | 14,239 | -0.07(-2.06%) |
Mar 04, 2014 | 3.645 | 3.812 | 3.545 | 3.578 | 23,893 | -0.06(-1.55%) |
Mar 03, 2014 | 3.659 | 3.712 | 3.411 | 3.635 | 60,759 | -0.02(-0.66%) |
Feb 28, 2014 | 3.940 | 4.026 | 3.492 | 3.659 | 95,013 | -0.33(-8.22%) |
Feb 27, 2014 | 3.893 | 4.174 | 3.879 | 3.986 | 109,559 | +0.14(+3.65%) |
Feb 26, 2014 | 3.438 | 4.013 | 3.438 | 3.846 | 232,983 | +0.37(+10.58%) |
Feb 25, 2014 | 3.478 | 3.732 | 3.384 | 3.478 | 52,105 | +0.01(+0.19%) |
Feb 24, 2014 | 3.598 | 3.598 | 3.378 | 3.471 | 28,596 | -0.08(-2.24%) |
Feb 21, 2014 | 3.565 | 3.565 | 3.478 | 3.551 | 16,072 | -0.03(-0.86%) |
Feb 20, 2014 | 3.518 | 3.664 | 3.418 | 3.582 | 47,342 | +0.04(+1.22%) |
Feb 19, 2014 | 3.719 | 3.796 | 3.478 | 3.539 | 69,272 | -0.27(-7.18%) |
Feb 18, 2014 | 3.358 | 3.873 | 3.358 | 3.812 | 337,501 | +0.43(+12.65%) |
Feb 14, 2014 | 3.344 | 3.384 | 3.384 | 3.384 | 37,527 | +0.00(+0.00%) |
Feb 13, 2014 | 3.304 | 3.478 | 3.210 | 3.384 | 227,877 | +0.13(+4.12%) |
Feb 12, 2014 | 3.030 | 3.257 | 3.010 | 3.251 | 23,298 | +0.19(+6.35%) |
Feb 11, 2014 | 3.070 | 3.097 | 2.970 | 3.057 | 20,236 | +0.01(+0.44%) |
Feb 10, 2014 | 3.144 | 3.144 | 2.976 | 3.043 | 12,274 | +0.03(+1.11%) |
Feb 07, 2014 | 2.883 | 3.010 | 2.883 | 3.010 | 2,840 | +0.05(+1.81%) |
Feb 06, 2014 | 3.070 | 3.170 | 2.956 | 2.956 | 14,299 | -0.21(-6.75%) |
Feb 05, 2014 | 3.017 | 3.170 | 2.863 | 3.170 | 10,075 | +0.11(+3.72%) |
Feb 04, 2014 | 2.923 | 3.057 | 2.903 | 3.057 | 16,269 | +0.12(+4.10%) |