Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.296 | 2.321 | 2.258 | 2.317 | 8,081,887 | +0.02(+0.75%) |
Apr 29, 2014 | 2.258 | 2.303 | 2.258 | 2.300 | 14,202,374 | +0.05(+2.21%) |
Apr 28, 2014 | 2.288 | 2.290 | 2.206 | 2.250 | 13,790,496 | -0.03(-1.26%) |
Apr 25, 2014 | 2.307 | 2.319 | 2.267 | 2.279 | 10,544,423 | -0.04(-1.89%) |
Apr 24, 2014 | 2.361 | 2.374 | 2.311 | 2.323 | 13,088,339 | -0.03(-1.22%) |
Apr 23, 2014 | 2.378 | 2.391 | 2.334 | 2.351 | 13,790,888 | -0.03(-1.20%) |
Apr 22, 2014 | 2.309 | 2.386 | 2.309 | 2.380 | 22,191,132 | +0.08(+3.58%) |
Apr 21, 2014 | 2.307 | 2.324 | 2.272 | 2.298 | 11,313,778 | +0.01(+0.42%) |
Apr 17, 2014 | 2.311 | 2.288 | 2.288 | 2.288 | 16,979,002 | -0.03(-1.40%) |
Apr 16, 2014 | 2.363 | 2.374 | 2.296 | 2.321 | 18,193,476 | -0.02(-0.98%) |
Apr 15, 2014 | 2.351 | 2.384 | 2.292 | 2.344 | 13,466,322 | -0.01(-0.33%) |
Apr 14, 2014 | 2.445 | 2.479 | 2.332 | 2.351 | 16,135,540 | -0.07(-2.84%) |
Apr 11, 2014 | 2.458 | 2.493 | 2.405 | 2.420 | 12,302,327 | -0.07(-2.99%) |
Apr 10, 2014 | 2.584 | 2.590 | 2.485 | 2.495 | 13,628,433 | -0.10(-3.76%) |
Apr 09, 2014 | 2.489 | 2.600 | 2.441 | 2.592 | 25,102,150 | +0.11(+4.47%) |
Apr 08, 2014 | 2.458 | 2.489 | 2.420 | 2.481 | 11,772,597 | +0.02(+0.85%) |
Apr 07, 2014 | 2.525 | 2.544 | 2.460 | 2.460 | 13,790,763 | -0.07(-2.94%) |
Apr 04, 2014 | 2.626 | 2.630 | 2.531 | 2.535 | 9,408,819 | -0.07(-2.57%) |
Apr 03, 2014 | 2.657 | 2.686 | 2.590 | 2.602 | 13,001,550 | -0.06(-2.09%) |
Apr 02, 2014 | 2.661 | 2.674 | 2.640 | 2.657 | 8,107,730 | -0.00(-0.07%) |
Apr 01, 2014 | 2.676 | 2.691 | 2.640 | 2.659 | 7,048,190 | -0.02(-0.57%) |
Mar 31, 2014 | 2.667 | 2.676 | 2.649 | 2.674 | 9,725,192 | +0.03(+1.16%) |
Mar 28, 2014 | 2.682 | 2.703 | 2.630 | 2.644 | 8,196,852 | -0.01(-0.22%) |
Mar 27, 2014 | 2.670 | 2.705 | 2.632 | 2.649 | 9,200,521 | -0.01(-0.29%) |
Mar 26, 2014 | 2.774 | 2.776 | 2.655 | 2.657 | 10,908,052 | -0.09(-3.40%) |
Mar 25, 2014 | 2.783 | 2.814 | 2.746 | 2.751 | 6,523,204 | -0.01(-0.42%) |
Mar 24, 2014 | 2.739 | 2.797 | 2.739 | 2.762 | 10,431,101 | -0.02(-0.69%) |
Mar 21, 2014 | 2.789 | 2.812 | 2.768 | 2.781 | 12,985,118 | +0.00(+0.00%) |
Mar 20, 2014 | 2.753 | 2.788 | 2.735 | 2.781 | 12,486,812 | +0.03(+1.11%) |
Mar 19, 2014 | 2.821 | 2.827 | 2.733 | 2.751 | 15,531,205 | -0.05(-1.71%) |
Mar 18, 2014 | 2.720 | 2.892 | 2.699 | 2.798 | 39,332,544 | +0.09(+3.24%) |
Mar 17, 2014 | 2.707 | 2.787 | 2.691 | 2.711 | 14,520,976 | +0.01(+0.50%) |
Mar 14, 2014 | 2.730 | 2.753 | 2.681 | 2.697 | 20,362,818 | -0.04(-1.47%) |
Mar 13, 2014 | 2.810 | 2.827 | 2.726 | 2.737 | 13,893,063 | -0.06(-2.25%) |
Mar 12, 2014 | 2.737 | 2.822 | 2.733 | 2.800 | 14,388,836 | +0.05(+1.88%) |
Mar 11, 2014 | 2.791 | 2.814 | 2.738 | 2.749 | 17,703,912 | -0.04(-1.51%) |
Mar 10, 2014 | 2.831 | 2.841 | 2.756 | 2.791 | 17,037,892 | -0.05(-1.62%) |
Mar 07, 2014 | 2.900 | 2.902 | 2.812 | 2.837 | 14,516,006 | -0.03(-1.00%) |
Mar 06, 2014 | 2.894 | 2.917 | 2.831 | 2.865 | 21,436,802 | -0.02(-0.60%) |
Mar 05, 2014 | 2.829 | 2.892 | 2.793 | 2.883 | 31,294,500 | +0.05(+1.62%) |
Mar 04, 2014 | 2.638 | 2.842 | 2.628 | 2.837 | 63,490,780 | +0.29(+11.41%) |
Mar 03, 2014 | 2.567 | 2.581 | 2.493 | 2.546 | 17,580,848 | -0.04(-1.70%) |
Feb 28, 2014 | 2.573 | 2.625 | 2.568 | 2.590 | 21,788,440 | +0.03(+1.04%) |
Feb 27, 2014 | 2.517 | 2.582 | 2.479 | 2.563 | 18,453,544 | +0.05(+1.82%) |
Feb 26, 2014 | 2.479 | 2.544 | 2.447 | 2.517 | 15,902,115 | +0.04(+1.78%) |
Feb 25, 2014 | 2.454 | 2.514 | 2.428 | 2.474 | 14,290,920 | +0.02(+0.94%) |
Feb 24, 2014 | 2.410 | 2.481 | 2.386 | 2.451 | 10,747,009 | +0.05(+2.15%) |
Feb 21, 2014 | 2.380 | 2.412 | 2.371 | 2.399 | 7,290,791 | +0.02(+0.88%) |
Feb 20, 2014 | 2.388 | 2.401 | 2.353 | 2.378 | 7,889,727 | -0.01(-0.24%) |
Feb 19, 2014 | 2.399 | 2.460 | 2.366 | 2.384 | 14,777,853 | -0.04(-1.73%) |
Feb 18, 2014 | 2.439 | 2.464 | 2.406 | 2.426 | 9,856,129 | +0.00(+0.16%) |
Feb 14, 2014 | 2.422 | 2.422 | 2.422 | 2.422 | 12,595,620 | +0.00(+0.00%) |
Feb 13, 2014 | 2.284 | 2.424 | 2.254 | 2.422 | 25,990,622 | +0.12(+5.41%) |
Feb 12, 2014 | 2.349 | 2.384 | 2.292 | 2.298 | 8,854,171 | -0.04(-1.72%) |
Feb 11, 2014 | 2.332 | 2.349 | 2.248 | 2.338 | 24,821,502 | +0.03(+1.24%) |
Feb 10, 2014 | 2.219 | 2.332 | 2.219 | 2.309 | 22,873,180 | +0.07(+3.25%) |
Feb 07, 2014 | 2.229 | 2.239 | 2.170 | 2.236 | 15,216,589 | +0.02(+0.69%) |
Feb 06, 2014 | 2.198 | 2.273 | 2.185 | 2.221 | 15,851,036 | +0.03(+1.31%) |
Feb 05, 2014 | 2.110 | 2.210 | 2.110 | 2.193 | 16,908,834 | +0.08(+3.71%) |
Feb 04, 2014 | 2.162 | 2.191 | 2.076 | 2.114 | 15,704,960 | -0.04(-1.69%) |