Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.580 | 2.590 | 2.510 | 2.560 | 2,908 | +0.01(+0.39%) |
Apr 29, 2014 | 2.510 | 2.590 | 2.500 | 2.550 | 7,961 | -0.04(-1.54%) |
Apr 28, 2014 | 2.531 | 2.600 | 2.530 | 2.590 | 7,000 | +0.00(+0.00%) |
Apr 25, 2014 | 2.570 | 2.590 | 2.510 | 2.590 | 540 | +0.03(+1.17%) |
Apr 24, 2014 | 2.540 | 2.600 | 2.530 | 2.560 | 1,120 | +0.05(+1.99%) |
Apr 23, 2014 | 2.500 | 2.600 | 2.500 | 2.510 | 8,960 | -0.12(-4.56%) |
Apr 22, 2014 | 2.610 | 2.630 | 2.610 | 2.630 | 200 | +0.03(+1.15%) |
Apr 21, 2014 | 2.650 | 2.700 | 2.600 | 2.600 | 5,510 | -0.09(-3.35%) |
Apr 17, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 700 | -0.01(-0.37%) |
Apr 16, 2014 | 2.770 | 2.810 | 2.620 | 2.700 | 4,331 | +0.00(+0.00%) |
Apr 15, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.10(-3.74%) |
Apr 14, 2014 | 2.751 | 2.850 | 2.590 | 2.805 | 16,035 | +0.05(+1.63%) |
Apr 11, 2014 | 2.592 | 2.778 | 2.592 | 2.760 | 7,105 | -0.04(-1.43%) |
Apr 10, 2014 | 2.850 | 2.850 | 2.680 | 2.800 | 8,231 | -0.05(-1.75%) |
Apr 09, 2014 | 2.600 | 2.920 | 2.510 | 2.850 | 68,988 | +0.29(+11.33%) |
Apr 08, 2014 | 2.570 | 2.600 | 2.480 | 2.560 | 7,300 | -0.07(-2.66%) |
Apr 07, 2014 | 2.560 | 2.630 | 2.560 | 2.630 | 3,218 | +0.00(+0.00%) |
Apr 04, 2014 | 2.620 | 2.660 | 2.470 | 2.630 | 13,829 | -0.01(-0.38%) |
Apr 03, 2014 | 2.650 | 2.800 | 2.630 | 2.640 | 15,459 | -0.13(-4.69%) |
Apr 02, 2014 | 2.750 | 2.800 | 2.740 | 2.770 | 6,407 | +0.01(+0.36%) |
Apr 01, 2014 | 2.810 | 2.810 | 2.630 | 2.760 | 10,982 | -0.09(-3.16%) |
Mar 31, 2014 | 2.730 | 2.900 | 2.730 | 2.850 | 7,389 | +0.05(+1.79%) |
Mar 28, 2014 | 2.760 | 2.990 | 2.610 | 2.800 | 68,943 | +0.04(+1.45%) |
Mar 27, 2014 | 2.770 | 2.918 | 2.740 | 2.760 | 20,030 | -0.18(-6.12%) |
Mar 26, 2014 | 2.940 | 3.033 | 2.790 | 2.940 | 49,965 | +0.06(+2.08%) |
Mar 25, 2014 | 2.860 | 3.000 | 2.720 | 2.880 | 49,731 | -0.02(-0.69%) |
Mar 24, 2014 | 2.890 | 2.950 | 2.730 | 2.900 | 13,454 | -0.06(-2.03%) |
Mar 21, 2014 | 2.810 | 2.990 | 2.760 | 2.960 | 95,387 | +0.07(+2.42%) |
Mar 20, 2014 | 2.800 | 2.970 | 2.800 | 2.890 | 49,179 | +0.10(+3.58%) |
Mar 19, 2014 | 2.827 | 2.950 | 2.700 | 2.790 | 20,855 | -0.11(-3.79%) |
Mar 18, 2014 | 2.690 | 2.950 | 2.680 | 2.900 | 20,467 | +0.28(+10.69%) |
Mar 17, 2014 | 2.690 | 2.730 | 2.600 | 2.620 | 12,928 | -0.08(-2.96%) |
Mar 14, 2014 | 2.680 | 2.740 | 2.590 | 2.700 | 15,449 | +0.11(+4.25%) |
Mar 13, 2014 | 2.830 | 2.880 | 2.470 | 2.590 | 26,132 | -0.30(-10.38%) |
Mar 12, 2014 | 2.950 | 2.950 | 2.760 | 2.890 | 18,228 | -0.05(-1.70%) |
Mar 11, 2014 | 2.900 | 3.000 | 2.835 | 2.940 | 42,581 | +0.11(+3.89%) |
Mar 10, 2014 | 2.550 | 2.900 | 2.550 | 2.830 | 60,392 | +0.33(+13.20%) |
Mar 07, 2014 | 2.459 | 2.540 | 2.400 | 2.500 | 39,157 | +0.16(+6.84%) |
Mar 06, 2014 | 2.320 | 2.550 | 2.320 | 2.340 | 33,823 | -0.01(-0.22%) |
Mar 05, 2014 | 2.390 | 2.390 | 2.290 | 2.345 | 24,801 | -0.05(-2.28%) |
Mar 04, 2014 | 2.310 | 2.400 | 2.290 | 2.400 | 9,900 | +0.08(+3.49%) |
Mar 03, 2014 | 2.350 | 2.350 | 2.210 | 2.319 | 13,755 | -0.03(-1.32%) |
Feb 28, 2014 | 2.400 | 2.404 | 2.350 | 2.350 | 19,863 | -0.08(-3.29%) |
Feb 27, 2014 | 2.450 | 2.450 | 2.360 | 2.430 | 12,257 | -0.03(-1.26%) |
Feb 26, 2014 | 2.450 | 2.480 | 2.450 | 2.461 | 3,500 | -0.03(-1.16%) |
Feb 25, 2014 | 2.481 | 2.490 | 2.440 | 2.490 | 3,680 | -0.02(-0.80%) |
Feb 24, 2014 | 2.510 | 2.510 | 2.477 | 2.510 | 6,077 | +0.03(+1.21%) |
Feb 21, 2014 | 2.460 | 2.700 | 2.410 | 2.480 | 10,815 | -0.03(-1.20%) |
Feb 20, 2014 | 2.590 | 2.590 | 2.500 | 2.510 | 10,598 | -0.05(-1.95%) |
Feb 19, 2014 | 2.570 | 2.830 | 2.510 | 2.560 | 57,939 | -0.08(-3.03%) |
Feb 18, 2014 | 2.500 | 2.640 | 2.490 | 2.640 | 35,257 | +0.13(+5.18%) |
Feb 14, 2014 | 2.440 | 2.510 | 2.510 | 2.510 | 18,400 | +0.06(+2.45%) |
Feb 13, 2014 | 2.470 | 2.490 | 2.450 | 2.450 | 4,561 | -0.05(-2.00%) |
Feb 12, 2014 | 2.500 | 2.500 | 2.460 | 2.500 | 13,540 | +0.02(+1.01%) |
Feb 11, 2014 | 2.278 | 2.500 | 2.278 | 2.475 | 18,524 | +0.06(+2.27%) |
Feb 10, 2014 | 2.370 | 2.420 | 2.369 | 2.420 | 25,029 | +0.08(+3.42%) |
Feb 07, 2014 | 2.300 | 2.360 | 2.300 | 2.340 | 17,668 | +0.03(+1.30%) |
Feb 06, 2014 | 2.280 | 2.330 | 2.230 | 2.310 | 40,588 | +0.01(+0.43%) |
Feb 05, 2014 | 2.460 | 2.470 | 2.300 | 2.300 | 24,731 | -0.14(-5.74%) |
Feb 04, 2014 | 2.500 | 2.530 | 2.340 | 2.440 | 29,520 | -0.06(-2.40%) |