Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.275 | 3.323 | 3.218 | 3.237 | 4,540,678 | -0.02(-0.59%) |
Feb 27, 2014 | 3.237 | 3.294 | 3.198 | 3.256 | 6,568,558 | +0.04(+1.19%) |
Feb 26, 2014 | 3.275 | 3.304 | 3.179 | 3.218 | 7,565,832 | -0.10(-2.89%) |
Feb 25, 2014 | 3.390 | 3.409 | 3.304 | 3.313 | 5,023,282 | -0.11(-3.08%) |
Feb 24, 2014 | 3.505 | 3.514 | 3.409 | 3.419 | 7,129,034 | -0.03(-0.83%) |
Feb 21, 2014 | 3.457 | 3.486 | 3.361 | 3.447 | 9,081,590 | +0.01(+0.28%) |
Feb 20, 2014 | 3.227 | 3.447 | 3.160 | 3.438 | 9,421,758 | +0.14(+4.36%) |
Feb 19, 2014 | 3.591 | 3.601 | 3.265 | 3.294 | 12,239,590 | -0.16(-4.71%) |
Feb 18, 2014 | 3.380 | 3.524 | 3.342 | 3.457 | 10,525,004 | +0.13(+4.03%) |
Feb 14, 2014 | 3.285 | 3.323 | 3.323 | 3.323 | 8,928,193 | +0.13(+4.20%) |
Feb 13, 2014 | 3.093 | 3.189 | 3.083 | 3.189 | 4,396,689 | +0.11(+3.74%) |
Feb 12, 2014 | 3.170 | 3.208 | 3.055 | 3.074 | 6,895,187 | -0.09(-2.73%) |
Feb 11, 2014 | 3.093 | 3.160 | 3.055 | 3.160 | 6,773,476 | +0.11(+3.77%) |
Feb 10, 2014 | 3.036 | 3.093 | 3.016 | 3.045 | 5,840,947 | +0.05(+1.60%) |
Feb 07, 2014 | 2.940 | 3.007 | 2.911 | 2.997 | 3,781,158 | +0.07(+2.29%) |
Feb 06, 2014 | 2.988 | 2.988 | 2.902 | 2.930 | 4,252,538 | -0.03(-0.97%) |
Feb 05, 2014 | 3.016 | 3.026 | 2.940 | 2.959 | 4,044,479 | -0.02(-0.64%) |
Feb 04, 2014 | 2.969 | 2.988 | 2.930 | 2.978 | 3,046,301 | +0.03(+0.97%) |
Feb 03, 2014 | 2.911 | 2.951 | 2.892 | 2.949 | 6,340,295 | +0.05(+1.65%) |
Jan 31, 2014 | 2.949 | 2.969 | 2.892 | 2.902 | 4,274,395 | -0.05(-1.62%) |
Jan 30, 2014 | 2.940 | 2.969 | 2.921 | 2.949 | 3,845,251 | -0.07(-2.22%) |
Jan 29, 2014 | 3.016 | 3.016 | 2.921 | 3.016 | 5,175,978 | +0.06(+1.94%) |
Jan 28, 2014 | 2.940 | 2.969 | 2.854 | 2.959 | 7,793,703 | +0.04(+1.31%) |
Jan 27, 2014 | 3.036 | 3.036 | 2.902 | 2.921 | 6,353,812 | -0.13(-4.39%) |
Jan 24, 2014 | 3.170 | 3.179 | 2.997 | 3.055 | 7,343,985 | -0.09(-2.74%) |
Jan 23, 2014 | 3.179 | 3.179 | 3.112 | 3.141 | 4,795,282 | +0.03(+0.92%) |
Jan 22, 2014 | 3.151 | 3.170 | 3.103 | 3.112 | 4,134,704 | -0.06(-1.81%) |
Jan 21, 2014 | 3.093 | 3.174 | 3.036 | 3.170 | 7,447,060 | +0.03(+0.91%) |
Jan 17, 2014 | 3.122 | 3.141 | 3.141 | 3.141 | 5,816,478 | +0.05(+1.55%) |
Jan 16, 2014 | 3.083 | 3.103 | 3.055 | 3.093 | 3,405,871 | +0.03(+0.94%) |
Jan 15, 2014 | 3.007 | 3.074 | 2.978 | 3.064 | 5,383,070 | +0.06(+1.91%) |
Jan 14, 2014 | 3.045 | 3.107 | 2.978 | 3.007 | 6,762,994 | -0.07(-2.18%) |
Jan 13, 2014 | 2.988 | 3.074 | 2.949 | 3.074 | 6,753,235 | +0.07(+2.23%) |
Jan 10, 2014 | 2.988 | 3.007 | 2.930 | 3.007 | 5,333,187 | +0.08(+2.61%) |
Jan 09, 2014 | 3.036 | 3.045 | 2.902 | 2.930 | 6,526,794 | -0.11(-3.77%) |
Jan 08, 2014 | 2.997 | 3.064 | 2.988 | 3.045 | 5,847,710 | +0.01(+0.32%) |
Jan 07, 2014 | 3.007 | 3.036 | 2.969 | 3.036 | 3,960,584 | +0.00(+0.00%) |
Jan 06, 2014 | 3.026 | 3.055 | 2.978 | 3.036 | 6,430,519 | +0.02(+0.63%) |
Jan 03, 2014 | 3.016 | 3.074 | 2.988 | 3.016 | 6,036,677 | +0.00(+0.00%) |
Jan 02, 2014 | 3.016 | 3.026 | 2.949 | 3.016 | 7,218,001 | +0.07(+2.27%) |
Dec 31, 2013 | 2.748 | 2.949 | 2.949 | 2.949 | 8,245,345 | +0.14(+5.12%) |
Dec 30, 2013 | 2.796 | 2.854 | 2.796 | 2.806 | 6,043,274 | -0.04(-1.35%) |
Dec 27, 2013 | 2.787 | 2.854 | 2.729 | 2.844 | 5,730,927 | +0.09(+3.12%) |
Dec 26, 2013 | 2.720 | 2.777 | 2.701 | 2.758 | 4,578,739 | +0.08(+2.86%) |
Dec 24, 2013 | 2.633 | 2.691 | 2.624 | 2.681 | 2,105,809 | +0.04(+1.45%) |
Dec 23, 2013 | 2.624 | 2.662 | 2.586 | 2.643 | 4,530,698 | +0.03(+1.10%) |
Dec 20, 2013 | 2.576 | 2.614 | 2.519 | 2.614 | 10,951,528 | +0.07(+2.63%) |
Dec 19, 2013 | 2.538 | 2.576 | 2.538 | 2.547 | 4,799,847 | -0.02(-0.75%) |
Dec 18, 2013 | 2.643 | 2.681 | 2.547 | 2.566 | 8,324,685 | -0.06(-2.19%) |
Dec 17, 2013 | 2.633 | 2.672 | 2.614 | 2.624 | 3,738,582 | -0.05(-1.79%) |
Dec 16, 2013 | 2.662 | 2.700 | 2.633 | 2.672 | 4,218,767 | +0.02(+0.72%) |
Dec 13, 2013 | 2.672 | 2.700 | 2.614 | 2.653 | 3,804,249 | +0.02(+0.73%) |
Dec 12, 2013 | 2.643 | 2.691 | 2.633 | 2.633 | 3,681,746 | -0.07(-2.48%) |
Dec 11, 2013 | 2.806 | 2.825 | 2.700 | 2.700 | 4,895,257 | -0.11(-4.08%) |
Dec 10, 2013 | 2.835 | 2.854 | 2.777 | 2.815 | 5,946,584 | +0.06(+2.08%) |
Dec 09, 2013 | 2.710 | 2.767 | 2.691 | 2.758 | 4,030,824 | +0.08(+2.86%) |
Dec 06, 2013 | 2.739 | 2.739 | 2.653 | 2.681 | 4,754,886 | +0.00(+0.00%) |
Dec 05, 2013 | 2.643 | 2.729 | 2.624 | 2.681 | 4,959,001 | -0.03(-1.06%) |
Dec 04, 2013 | 2.633 | 2.739 | 2.624 | 2.710 | 6,485,389 | +0.11(+4.04%) |
Dec 03, 2013 | 2.662 | 2.690 | 2.595 | 2.605 | 5,457,878 | -0.05(-1.81%) |