Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.870 | 2.910 | 2.840 | 2.870 | 1,618,345 | +0.03(+1.06%) |
Feb 27, 2014 | 2.900 | 2.930 | 2.840 | 2.840 | 1,806,714 | -0.07(-2.41%) |
Feb 26, 2014 | 2.860 | 2.920 | 2.810 | 2.910 | 2,027,532 | -0.01(-0.34%) |
Feb 25, 2014 | 2.850 | 2.930 | 2.820 | 2.920 | 2,299,758 | +0.05(+1.74%) |
Feb 24, 2014 | 2.890 | 2.900 | 2.860 | 2.870 | 1,125,387 | -0.02(-0.69%) |
Feb 21, 2014 | 2.900 | 2.900 | 2.780 | 2.890 | 1,701,751 | +0.01(+0.35%) |
Feb 20, 2014 | 2.750 | 2.880 | 2.720 | 2.880 | 1,975,941 | +0.17(+6.27%) |
Feb 19, 2014 | 2.810 | 2.830 | 2.670 | 2.710 | 2,577,468 | -0.11(-3.90%) |
Feb 18, 2014 | 2.780 | 2.820 | 2.720 | 2.820 | 1,971,865 | +0.04(+1.44%) |
Feb 14, 2014 | 2.780 | 2.780 | 2.780 | 2.780 | 1,486,800 | +0.08(+2.96%) |
Feb 13, 2014 | 2.590 | 2.700 | 2.530 | 2.700 | 2,404,838 | +0.13(+5.06%) |
Feb 12, 2014 | 2.680 | 2.700 | 2.540 | 2.570 | 2,388,042 | -0.09(-3.38%) |
Feb 11, 2014 | 2.560 | 2.685 | 2.560 | 2.660 | 2,988,415 | +0.10(+3.91%) |
Feb 10, 2014 | 2.600 | 2.620 | 2.530 | 2.560 | 1,560,040 | +0.01(+0.39%) |
Feb 07, 2014 | 2.500 | 2.550 | 2.480 | 2.550 | 1,638,664 | +0.05(+2.00%) |
Feb 06, 2014 | 2.590 | 2.600 | 2.470 | 2.500 | 1,219,396 | -0.05(-1.96%) |
Feb 05, 2014 | 2.540 | 2.600 | 2.510 | 2.550 | 1,426,719 | +0.06(+2.41%) |
Feb 04, 2014 | 2.420 | 2.520 | 2.410 | 2.490 | 1,190,322 | +0.04(+1.63%) |
Feb 03, 2014 | 2.400 | 2.500 | 2.380 | 2.450 | 1,461,733 | +0.12(+5.15%) |
Jan 31, 2014 | 2.380 | 2.390 | 2.300 | 2.330 | 1,429,431 | -0.02(-0.85%) |
Jan 30, 2014 | 2.350 | 2.370 | 2.320 | 2.350 | 914,928 | -0.06(-2.49%) |
Jan 29, 2014 | 2.390 | 2.410 | 2.260 | 2.410 | 1,506,927 | +0.09(+3.88%) |
Jan 28, 2014 | 2.270 | 2.320 | 2.220 | 2.320 | 1,510,082 | +0.05(+2.20%) |
Jan 27, 2014 | 2.430 | 2.430 | 2.250 | 2.270 | 1,545,950 | -0.17(-6.97%) |
Jan 24, 2014 | 2.500 | 2.500 | 2.300 | 2.440 | 1,414,580 | +0.01(+0.41%) |
Jan 23, 2014 | 2.460 | 2.480 | 2.420 | 2.430 | 1,405,406 | +0.05(+2.10%) |
Jan 22, 2014 | 2.520 | 2.520 | 2.360 | 2.380 | 2,021,327 | -0.10(-4.03%) |
Jan 21, 2014 | 2.430 | 2.490 | 2.360 | 2.480 | 2,271,504 | -0.02(-0.80%) |
Jan 17, 2014 | 2.320 | 2.500 | 2.500 | 2.500 | 1,059,400 | +0.19(+8.23%) |
Jan 16, 2014 | 2.270 | 2.330 | 2.270 | 2.310 | 886,927 | +0.04(+1.76%) |
Jan 15, 2014 | 2.240 | 2.290 | 2.170 | 2.270 | 815,812 | +0.03(+1.34%) |
Jan 14, 2014 | 2.190 | 2.270 | 2.160 | 2.240 | 1,339,507 | -0.01(-0.44%) |
Jan 13, 2014 | 2.120 | 2.290 | 2.100 | 2.250 | 1,692,072 | +0.15(+7.14%) |
Jan 10, 2014 | 2.090 | 2.150 | 2.050 | 2.100 | 1,754,097 | +0.03(+1.45%) |
Jan 09, 2014 | 2.070 | 2.090 | 2.020 | 2.070 | 1,002,379 | +0.01(+0.49%) |
Jan 08, 2014 | 2.180 | 2.180 | 2.060 | 2.060 | 1,049,819 | -0.14(-6.36%) |
Jan 07, 2014 | 2.190 | 2.220 | 2.150 | 2.200 | 765,827 | +0.00(+0.00%) |
Jan 06, 2014 | 2.200 | 2.270 | 2.170 | 2.200 | 1,186,879 | +0.06(+2.80%) |
Jan 03, 2014 | 2.190 | 2.190 | 2.140 | 2.140 | 900,183 | +0.00(+0.00%) |
Jan 02, 2014 | 2.110 | 2.200 | 2.110 | 2.140 | 2,215,945 | +0.12(+5.94%) |
Dec 31, 2013 | 1.980 | 2.020 | 2.020 | 2.020 | 1,091,000 | +0.00(+0.00%) |
Dec 30, 2013 | 2.130 | 2.130 | 2.000 | 2.020 | 1,339,346 | -0.12(-5.61%) |
Dec 27, 2013 | 2.130 | 2.170 | 2.110 | 2.140 | 699,097 | -0.04(-1.83%) |
Dec 26, 2013 | 2.250 | 2.270 | 2.140 | 2.180 | 422,292 | +0.03(+1.40%) |
Dec 24, 2013 | 2.030 | 2.150 | 2.010 | 2.150 | 706,309 | +0.11(+5.39%) |
Dec 23, 2013 | 1.980 | 2.070 | 1.980 | 2.040 | 738,555 | -0.04(-1.92%) |
Dec 20, 2013 | 1.990 | 2.080 | 1.960 | 2.080 | 6,611,570 | +0.06(+2.97%) |
Dec 19, 2013 | 2.000 | 2.020 | 1.930 | 2.020 | 1,591,035 | -0.02(-0.98%) |
Dec 18, 2013 | 2.120 | 2.160 | 2.040 | 2.040 | 1,724,481 | -0.07(-3.32%) |
Dec 17, 2013 | 2.090 | 2.130 | 2.050 | 2.110 | 1,002,622 | -0.03(-1.40%) |
Dec 16, 2013 | 2.080 | 2.180 | 2.050 | 2.140 | 2,213,991 | +0.06(+2.88%) |
Dec 13, 2013 | 2.080 | 2.140 | 2.052 | 2.080 | 1,231,641 | +0.01(+0.48%) |
Dec 12, 2013 | 2.020 | 2.085 | 1.980 | 2.070 | 1,627,544 | +0.05(+2.48%) |
Dec 11, 2013 | 2.180 | 2.180 | 2.020 | 2.020 | 1,899,540 | -0.14(-6.48%) |
Dec 10, 2013 | 2.100 | 2.190 | 2.100 | 2.160 | 1,802,830 | +0.14(+6.93%) |
Dec 09, 2013 | 1.990 | 2.030 | 1.980 | 2.020 | 928,281 | +0.03(+1.51%) |
Dec 06, 2013 | 1.960 | 2.030 | 1.950 | 1.990 | 1,557,999 | +0.06(+3.11%) |
Dec 05, 2013 | 1.950 | 1.980 | 1.900 | 1.930 | 1,354,627 | -0.05(-2.53%) |
Dec 04, 2013 | 1.950 | 2.010 | 1.900 | 1.980 | 3,698,429 | +0.08(+4.21%) |
Dec 03, 2013 | 1.920 | 1.930 | 1.850 | 1.900 | 3,129,575 | -0.04(-2.06%) |