Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.824 | 2.847 | 2.779 | 2.813 | 7,386,658 | -0.07(-2.36%) |
Feb 27, 2014 | 2.818 | 2.909 | 2.796 | 2.881 | 6,742,987 | +0.07(+2.42%) |
Feb 26, 2014 | 2.830 | 2.847 | 2.784 | 2.813 | 4,701,869 | -0.04(-1.39%) |
Feb 25, 2014 | 2.847 | 2.864 | 2.798 | 2.852 | 7,353,737 | +0.02(+0.80%) |
Feb 24, 2014 | 2.833 | 2.875 | 2.807 | 2.830 | 9,444,959 | +0.02(+0.81%) |
Feb 21, 2014 | 2.762 | 2.835 | 2.756 | 2.807 | 4,337,487 | +0.05(+1.64%) |
Feb 20, 2014 | 2.773 | 2.807 | 2.708 | 2.762 | 7,141,819 | +0.02(+0.62%) |
Feb 19, 2014 | 2.682 | 2.759 | 2.682 | 2.745 | 12,978,101 | -0.03(-1.02%) |
Feb 18, 2014 | 2.773 | 2.790 | 2.722 | 2.773 | 12,815,341 | -0.05(-1.61%) |
Feb 14, 2014 | 2.773 | 2.818 | 2.818 | 2.818 | 10,581,120 | +0.03(+1.22%) |
Feb 13, 2014 | 2.694 | 2.807 | 2.688 | 2.784 | 10,299,741 | -0.01(-0.41%) |
Feb 12, 2014 | 2.784 | 2.824 | 2.745 | 2.796 | 12,622,293 | +0.01(+0.20%) |
Feb 11, 2014 | 2.728 | 2.790 | 2.716 | 2.790 | 7,019,914 | +0.05(+1.86%) |
Feb 10, 2014 | 2.745 | 2.762 | 2.705 | 2.739 | 10,203,875 | -0.02(-0.82%) |
Feb 07, 2014 | 2.716 | 2.767 | 2.699 | 2.762 | 9,343,356 | +0.05(+1.88%) |
Feb 06, 2014 | 2.586 | 2.711 | 2.586 | 2.711 | 11,186,762 | +0.10(+3.91%) |
Feb 05, 2014 | 2.637 | 2.637 | 2.597 | 2.609 | 17,162,972 | -0.06(-2.13%) |
Feb 04, 2014 | 2.626 | 2.682 | 2.620 | 2.665 | 10,639,865 | +0.12(+4.68%) |
Feb 03, 2014 | 2.637 | 2.637 | 2.540 | 2.546 | 11,238,463 | -0.05(-1.75%) |
Jan 31, 2014 | 2.643 | 2.682 | 2.591 | 2.591 | 14,965,210 | -0.08(-2.97%) |
Jan 30, 2014 | 2.762 | 2.767 | 2.671 | 2.671 | 11,248,978 | -0.08(-2.89%) |
Jan 29, 2014 | 2.767 | 2.773 | 2.716 | 2.750 | 12,250,173 | -0.06(-2.02%) |
Jan 28, 2014 | 2.835 | 2.847 | 2.756 | 2.807 | 7,570,692 | +0.02(+0.61%) |
Jan 27, 2014 | 2.841 | 2.850 | 2.784 | 2.790 | 16,102,891 | -0.08(-2.77%) |
Jan 24, 2014 | 2.875 | 2.886 | 2.830 | 2.869 | 18,199,732 | -0.07(-2.50%) |
Jan 23, 2014 | 2.937 | 2.960 | 2.898 | 2.943 | 27,204,320 | -0.01(-0.38%) |
Jan 22, 2014 | 2.926 | 2.971 | 2.915 | 2.954 | 13,789,712 | -0.02(-0.57%) |
Jan 21, 2014 | 3.017 | 3.034 | 2.926 | 2.971 | 18,366,558 | -0.05(-1.50%) |
Jan 17, 2014 | 3.068 | 3.017 | 3.017 | 3.017 | 13,773,162 | -0.05(-1.66%) |
Jan 16, 2014 | 3.062 | 3.085 | 3.034 | 3.068 | 6,890,113 | -0.01(-0.37%) |
Jan 15, 2014 | 3.074 | 3.102 | 3.034 | 3.079 | 6,167,660 | +0.01(+0.18%) |
Jan 14, 2014 | 3.011 | 3.093 | 2.988 | 3.074 | 21,069,062 | +0.06(+1.88%) |
Jan 13, 2014 | 3.005 | 3.045 | 2.994 | 3.017 | 9,338,762 | +0.04(+1.33%) |
Jan 10, 2014 | 2.943 | 3.000 | 2.920 | 2.977 | 8,689,932 | -0.33(-10.10%) |
Jan 09, 2014 | 3.340 | 3.357 | 3.272 | 3.312 | 7,734,075 | -0.01(-0.17%) |
Jan 08, 2014 | 3.374 | 3.391 | 3.300 | 3.317 | 8,991,670 | -0.02(-0.51%) |
Jan 07, 2014 | 3.351 | 3.385 | 3.283 | 3.334 | 8,554,196 | -0.01(-0.17%) |
Jan 06, 2014 | 3.346 | 3.363 | 3.303 | 3.340 | 6,796,365 | +0.02(+0.68%) |
Jan 03, 2014 | 3.351 | 3.368 | 3.289 | 3.317 | 5,745,327 | -0.05(-1.52%) |
Jan 02, 2014 | 3.334 | 3.374 | 3.312 | 3.368 | 6,577,109 | -0.09(-2.62%) |
Dec 31, 2013 | 3.425 | 3.459 | 3.459 | 3.459 | 1,833,294 | +0.05(+1.33%) |
Dec 30, 2013 | 3.385 | 3.442 | 3.374 | 3.414 | 3,402,071 | -0.01(-0.17%) |
Dec 27, 2013 | 3.397 | 3.419 | 3.380 | 3.419 | 2,269,668 | +0.03(+1.00%) |
Dec 26, 2013 | 3.402 | 3.431 | 3.368 | 3.385 | 2,686,171 | +0.00(+0.00%) |
Dec 24, 2013 | 3.391 | 3.431 | 3.368 | 3.385 | 1,674,503 | +0.01(+0.34%) |
Dec 23, 2013 | 3.414 | 3.414 | 3.357 | 3.374 | 4,749,329 | +0.01(+0.34%) |
Dec 20, 2013 | 3.374 | 3.431 | 3.351 | 3.363 | 4,576,310 | -0.07(-2.15%) |
Dec 19, 2013 | 3.380 | 3.453 | 3.363 | 3.436 | 3,675,178 | -0.01(-0.16%) |
Dec 18, 2013 | 3.397 | 3.482 | 3.347 | 3.442 | 11,531,185 | +0.05(+1.50%) |
Dec 17, 2013 | 3.436 | 3.439 | 3.385 | 3.391 | 3,894,666 | -0.02(-0.50%) |
Dec 16, 2013 | 3.408 | 3.442 | 3.383 | 3.408 | 3,780,517 | +0.02(+0.67%) |
Dec 13, 2013 | 3.431 | 3.436 | 3.363 | 3.385 | 4,530,526 | -0.03(-0.83%) |
Dec 12, 2013 | 3.351 | 3.414 | 3.317 | 3.414 | 6,056,468 | +0.04(+1.18%) |
Dec 11, 2013 | 3.436 | 3.448 | 3.346 | 3.374 | 7,613,567 | -0.10(-2.94%) |
Dec 10, 2013 | 3.499 | 3.510 | 3.453 | 3.476 | 4,685,075 | -0.01(-0.16%) |
Dec 09, 2013 | 3.493 | 3.527 | 3.465 | 3.482 | 4,415,774 | -0.02(-0.65%) |
Dec 06, 2013 | 3.476 | 3.516 | 3.436 | 3.504 | 9,658,684 | +0.06(+1.81%) |
Dec 05, 2013 | 3.385 | 3.465 | 3.363 | 3.442 | 10,531,258 | +0.02(+0.50%) |
Dec 04, 2013 | 3.425 | 3.459 | 3.397 | 3.425 | 5,902,772 | -0.05(-1.47%) |
Dec 03, 2013 | 3.533 | 3.547 | 3.419 | 3.476 | 6,907,790 | -0.06(-1.76%) |