Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.517 | 2.517 | 2.488 | 2.513 | 378,817 | +0.01(+0.59%) |
Feb 27, 2014 | 2.480 | 2.506 | 2.462 | 2.499 | 155,043 | +0.01(+0.44%) |
Feb 26, 2014 | 2.513 | 2.513 | 2.486 | 2.488 | 122,687 | -0.00(-0.15%) |
Feb 25, 2014 | 2.484 | 2.532 | 2.480 | 2.491 | 131,723 | +0.01(+0.29%) |
Feb 24, 2014 | 2.506 | 2.521 | 2.484 | 2.484 | 270,254 | -0.01(-0.59%) |
Feb 21, 2014 | 2.554 | 2.572 | 2.499 | 2.499 | 287,640 | -0.01(-0.29%) |
Feb 20, 2014 | 2.531 | 2.535 | 2.502 | 2.506 | 648,161 | -0.04(-1.69%) |
Feb 19, 2014 | 2.589 | 2.592 | 2.538 | 2.549 | 430,219 | -0.05(-1.94%) |
Feb 18, 2014 | 2.520 | 2.610 | 2.517 | 2.600 | 561,086 | +0.07(+2.70%) |
Feb 14, 2014 | 2.538 | 2.531 | 2.531 | 2.531 | 395,490 | -0.00(-0.14%) |
Feb 13, 2014 | 2.517 | 2.538 | 2.506 | 2.535 | 774,078 | +0.00(+0.14%) |
Feb 12, 2014 | 2.517 | 2.531 | 2.499 | 2.531 | 486,344 | +0.01(+0.28%) |
Feb 11, 2014 | 2.485 | 2.538 | 2.485 | 2.524 | 584,985 | +0.03(+1.15%) |
Feb 10, 2014 | 2.499 | 2.517 | 2.485 | 2.495 | 232,946 | -0.00(-0.14%) |
Feb 07, 2014 | 2.499 | 2.506 | 2.485 | 2.499 | 162,342 | +0.00(+0.00%) |
Feb 06, 2014 | 2.438 | 2.520 | 2.438 | 2.499 | 520,856 | +0.05(+2.21%) |
Feb 05, 2014 | 2.445 | 2.481 | 2.441 | 2.445 | 324,257 | +0.00(+0.00%) |
Feb 04, 2014 | 2.445 | 2.488 | 2.438 | 2.445 | 401,672 | -0.00(-0.15%) |
Feb 03, 2014 | 2.467 | 2.474 | 2.427 | 2.449 | 375,773 | -0.02(-0.87%) |
Jan 31, 2014 | 2.463 | 2.517 | 2.463 | 2.470 | 258,153 | +0.01(+0.29%) |
Jan 30, 2014 | 2.469 | 2.495 | 2.452 | 2.463 | 266,277 | +0.01(+0.44%) |
Jan 29, 2014 | 2.445 | 2.467 | 2.441 | 2.452 | 116,917 | -0.02(-0.73%) |
Jan 28, 2014 | 2.459 | 2.481 | 2.438 | 2.470 | 192,800 | +0.02(+0.73%) |
Jan 27, 2014 | 2.463 | 2.492 | 2.436 | 2.452 | 431,726 | -0.04(-1.44%) |
Jan 24, 2014 | 2.535 | 2.535 | 2.477 | 2.488 | 299,326 | -0.04(-1.56%) |
Jan 23, 2014 | 2.485 | 2.528 | 2.481 | 2.528 | 418,988 | +0.05(+2.03%) |
Jan 22, 2014 | 2.474 | 2.517 | 2.467 | 2.477 | 318,133 | +0.01(+0.29%) |
Jan 21, 2014 | 2.488 | 2.495 | 2.463 | 2.470 | 200,565 | -0.00(-0.15%) |
Jan 17, 2014 | 2.481 | 2.474 | 2.474 | 2.474 | 82,880 | -0.01(-0.29%) |
Jan 16, 2014 | 2.513 | 2.520 | 2.474 | 2.481 | 513,169 | -0.03(-1.29%) |
Jan 15, 2014 | 2.477 | 2.513 | 2.457 | 2.513 | 796,934 | +0.04(+1.45%) |
Jan 14, 2014 | 2.474 | 2.486 | 2.445 | 2.477 | 249,767 | +0.02(+0.73%) |
Jan 13, 2014 | 2.452 | 2.481 | 2.441 | 2.459 | 200,618 | +0.02(+0.74%) |
Jan 10, 2014 | 2.452 | 2.470 | 2.431 | 2.441 | 176,974 | +0.01(+0.44%) |
Jan 09, 2014 | 2.449 | 2.470 | 2.427 | 2.431 | 115,743 | -0.02(-0.73%) |
Jan 08, 2014 | 2.499 | 2.499 | 2.443 | 2.449 | 229,272 | -0.06(-2.30%) |
Jan 07, 2014 | 2.481 | 2.506 | 2.470 | 2.506 | 202,787 | +0.01(+0.43%) |
Jan 06, 2014 | 2.434 | 2.495 | 2.434 | 2.495 | 228,992 | +0.06(+2.66%) |
Jan 03, 2014 | 2.413 | 2.449 | 2.409 | 2.431 | 187,062 | +0.01(+0.45%) |
Jan 02, 2014 | 2.402 | 2.427 | 2.377 | 2.420 | 176,465 | +0.03(+1.05%) |
Dec 31, 2013 | 2.373 | 2.395 | 2.395 | 2.395 | 334,581 | +0.03(+1.06%) |
Dec 30, 2013 | 2.373 | 2.373 | 2.355 | 2.369 | 282,970 | +0.00(+0.15%) |
Dec 27, 2013 | 2.384 | 2.395 | 2.355 | 2.366 | 362,454 | -0.03(-1.20%) |
Dec 26, 2013 | 2.391 | 2.411 | 2.366 | 2.395 | 244,263 | -0.00(-0.15%) |
Dec 24, 2013 | 2.438 | 2.438 | 2.369 | 2.398 | 177,859 | -0.03(-1.04%) |
Dec 23, 2013 | 2.402 | 2.449 | 2.402 | 2.423 | 320,755 | +0.03(+1.05%) |
Dec 20, 2013 | 2.386 | 2.405 | 2.355 | 2.398 | 539,707 | +0.03(+1.21%) |
Dec 19, 2013 | 2.369 | 2.391 | 2.355 | 2.369 | 162,465 | -0.00(-0.15%) |
Dec 18, 2013 | 2.359 | 2.380 | 2.330 | 2.373 | 330,768 | +0.01(+0.30%) |
Dec 17, 2013 | 2.319 | 2.373 | 2.319 | 2.366 | 187,501 | +0.04(+1.54%) |
Dec 16, 2013 | 2.351 | 2.373 | 2.330 | 2.330 | 305,940 | -0.02(-0.92%) |
Dec 13, 2013 | 2.348 | 2.355 | 2.330 | 2.351 | 325,672 | +0.02(+0.77%) |
Dec 12, 2013 | 2.355 | 2.366 | 2.333 | 2.333 | 213,216 | -0.01(-0.46%) |
Dec 11, 2013 | 2.380 | 2.380 | 2.335 | 2.344 | 325,898 | -0.04(-1.66%) |
Dec 10, 2013 | 2.391 | 2.420 | 2.373 | 2.384 | 229,918 | -0.01(-0.45%) |
Dec 09, 2013 | 2.369 | 2.395 | 2.351 | 2.395 | 567,077 | +0.03(+1.06%) |
Dec 06, 2013 | 2.337 | 2.369 | 2.330 | 2.369 | 272,103 | +0.03(+1.38%) |
Dec 05, 2013 | 2.344 | 2.348 | 2.323 | 2.337 | 272,451 | -0.01(-0.46%) |
Dec 04, 2013 | 2.341 | 2.362 | 2.323 | 2.348 | 261,170 | -0.01(-0.46%) |
Dec 03, 2013 | 2.366 | 2.375 | 2.348 | 2.359 | 223,310 | -0.00(-0.15%) |