Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.286 | 2.295 | 2.268 | 2.291 | 3,532,245 | +0.01(+0.58%) |
Feb 27, 2014 | 2.268 | 2.286 | 2.260 | 2.277 | 2,576,858 | +0.00(+0.00%) |
Feb 26, 2014 | 2.260 | 2.282 | 2.251 | 2.277 | 3,862,710 | +0.02(+0.98%) |
Feb 25, 2014 | 2.233 | 2.260 | 2.229 | 2.255 | 4,519,595 | +0.02(+0.79%) |
Feb 24, 2014 | 2.229 | 2.246 | 2.224 | 2.237 | 3,384,035 | +0.01(+0.60%) |
Feb 21, 2014 | 2.229 | 2.241 | 2.220 | 2.224 | 3,675,694 | -0.00(-0.20%) |
Feb 20, 2014 | 2.193 | 2.229 | 2.189 | 2.229 | 4,458,760 | +0.03(+1.20%) |
Feb 19, 2014 | 2.220 | 2.237 | 2.202 | 2.202 | 3,098,660 | -0.03(-1.39%) |
Feb 18, 2014 | 2.229 | 2.233 | 2.198 | 2.233 | 3,283,915 | +0.02(+0.80%) |
Feb 14, 2014 | 2.229 | 2.215 | 2.215 | 2.215 | 2,595,092 | -0.01(-0.40%) |
Feb 13, 2014 | 2.193 | 2.240 | 2.193 | 2.224 | 4,255,018 | +0.02(+0.80%) |
Feb 12, 2014 | 2.142 | 2.206 | 2.142 | 2.206 | 8,520,157 | +0.04(+2.05%) |
Feb 11, 2014 | 2.162 | 2.184 | 2.158 | 2.162 | 3,485,303 | -0.01(-0.41%) |
Feb 10, 2014 | 2.136 | 2.173 | 2.118 | 2.171 | 2,529,741 | +0.04(+1.87%) |
Feb 07, 2014 | 2.118 | 2.140 | 2.114 | 2.131 | 2,854,389 | +0.01(+0.63%) |
Feb 06, 2014 | 2.122 | 2.149 | 2.114 | 2.118 | 3,043,968 | -0.01(-0.42%) |
Feb 05, 2014 | 2.078 | 2.127 | 2.065 | 2.127 | 4,413,492 | +0.04(+1.91%) |
Feb 04, 2014 | 2.074 | 2.087 | 2.052 | 2.087 | 2,792,439 | +0.02(+0.85%) |
Feb 03, 2014 | 2.074 | 2.083 | 2.045 | 2.069 | 3,665,157 | -0.00(-0.21%) |
Jan 31, 2014 | 2.038 | 2.078 | 2.025 | 2.074 | 2,913,971 | +0.02(+1.08%) |
Jan 30, 2014 | 2.021 | 2.056 | 2.021 | 2.052 | 2,376,245 | +0.04(+1.75%) |
Jan 29, 2014 | 1.994 | 2.021 | 1.994 | 2.016 | 3,245,370 | +0.01(+0.44%) |
Jan 28, 2014 | 2.003 | 2.034 | 1.999 | 2.007 | 4,177,203 | +0.00(+0.00%) |
Jan 27, 2014 | 2.016 | 2.016 | 1.994 | 2.007 | 4,661,757 | -0.02(-0.87%) |
Jan 24, 2014 | 2.025 | 2.034 | 2.003 | 2.025 | 1,872,259 | +0.00(+0.00%) |
Jan 23, 2014 | 1.999 | 2.034 | 1.999 | 2.025 | 1,675,880 | +0.03(+1.33%) |
Jan 22, 2014 | 1.990 | 2.003 | 1.990 | 1.999 | 1,972,184 | +0.00(+0.22%) |
Jan 21, 2014 | 1.990 | 2.007 | 1.981 | 1.994 | 2,974,851 | +0.00(+0.22%) |
Jan 17, 2014 | 1.999 | 1.990 | 1.990 | 1.990 | 3,254,551 | -0.01(-0.44%) |
Jan 16, 2014 | 1.937 | 2.003 | 1.932 | 1.999 | 2,897,378 | +0.05(+2.73%) |
Jan 15, 2014 | 1.937 | 1.950 | 1.937 | 1.946 | 1,386,727 | +0.01(+0.46%) |
Jan 14, 2014 | 1.963 | 1.968 | 1.937 | 1.937 | 937,885 | -0.03(-1.35%) |
Jan 13, 2014 | 1.950 | 1.981 | 1.946 | 1.963 | 1,391,435 | +0.00(+0.23%) |
Jan 10, 2014 | 1.946 | 1.959 | 1.937 | 1.959 | 2,185,957 | +0.02(+1.14%) |
Jan 09, 2014 | 1.959 | 1.968 | 1.932 | 1.937 | 1,780,466 | -0.02(-1.13%) |
Jan 08, 2014 | 1.950 | 1.963 | 1.928 | 1.959 | 2,601,291 | +0.01(+0.45%) |
Jan 07, 2014 | 1.928 | 1.954 | 1.910 | 1.950 | 1,808,409 | +0.02(+1.15%) |
Jan 06, 2014 | 1.897 | 1.950 | 1.897 | 1.928 | 2,868,677 | +0.03(+1.40%) |
Jan 03, 2014 | 1.875 | 1.910 | 1.875 | 1.901 | 2,900,445 | +0.02(+1.18%) |
Jan 02, 2014 | 1.853 | 1.879 | 1.853 | 1.879 | 1,691,186 | +0.02(+0.95%) |
Dec 31, 2013 | 1.844 | 1.862 | 1.862 | 1.862 | 3,004,880 | +0.01(+0.72%) |
Dec 30, 2013 | 1.862 | 1.870 | 1.848 | 1.848 | 2,572,111 | -0.02(-1.18%) |
Dec 27, 2013 | 1.857 | 1.875 | 1.853 | 1.870 | 3,614,011 | +0.01(+0.47%) |
Dec 26, 2013 | 1.862 | 1.879 | 1.844 | 1.862 | 5,106,609 | -0.01(-0.47%) |
Dec 24, 2013 | 1.835 | 1.870 | 1.835 | 1.870 | 5,633,986 | +0.04(+2.17%) |
Dec 23, 2013 | 1.826 | 1.875 | 1.822 | 1.831 | 6,369,479 | -0.01(-0.72%) |
Dec 20, 2013 | 1.875 | 1.884 | 1.831 | 1.844 | 9,619,176 | -0.01(-0.71%) |
Dec 19, 2013 | 1.831 | 1.866 | 1.822 | 1.857 | 4,929,466 | +0.01(+0.72%) |
Dec 18, 2013 | 1.857 | 1.870 | 1.831 | 1.844 | 7,286,457 | +0.00(+0.00%) |
Dec 17, 2013 | 1.814 | 1.848 | 1.814 | 1.844 | 5,261,889 | +0.02(+0.95%) |
Dec 16, 2013 | 1.753 | 1.829 | 1.744 | 1.827 | 8,190,573 | -0.01(-0.71%) |
Dec 13, 2013 | 1.848 | 1.866 | 1.818 | 1.840 | 2,299,557 | +0.00(+0.00%) |
Dec 12, 2013 | 1.857 | 1.861 | 1.831 | 1.840 | 2,773,421 | -0.02(-1.17%) |
Dec 11, 2013 | 1.879 | 1.885 | 1.844 | 1.861 | 3,365,154 | -0.03(-1.38%) |
Dec 10, 2013 | 1.866 | 1.892 | 1.857 | 1.887 | 4,873,291 | +0.02(+1.16%) |
Dec 09, 2013 | 1.840 | 1.866 | 1.827 | 1.866 | 5,312,069 | +0.03(+1.42%) |
Dec 06, 2013 | 1.874 | 1.883 | 1.831 | 1.840 | 4,447,757 | -0.02(-1.17%) |
Dec 05, 2013 | 1.900 | 1.905 | 1.853 | 1.861 | 2,208,638 | -0.05(-2.50%) |
Dec 04, 2013 | 1.892 | 1.913 | 1.870 | 1.909 | 2,782,649 | +0.00(+0.00%) |
Dec 03, 2013 | 1.879 | 1.913 | 1.879 | 1.909 | 2,259,618 | +0.02(+1.15%) |