Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.610 | 3.610 | 3.390 | 3.440 | 578,864 | -0.16(-4.44%) |
Feb 27, 2014 | 3.570 | 3.694 | 3.490 | 3.600 | 649,261 | +0.01(+0.28%) |
Feb 26, 2014 | 3.640 | 3.700 | 3.470 | 3.590 | 722,519 | -0.04(-1.10%) |
Feb 25, 2014 | 3.600 | 3.630 | 3.430 | 3.630 | 1,366,618 | +0.01(+0.28%) |
Feb 24, 2014 | 3.590 | 3.780 | 3.450 | 3.620 | 2,373,138 | +0.17(+4.93%) |
Feb 21, 2014 | 3.270 | 3.485 | 3.230 | 3.450 | 1,477,232 | +0.20(+6.15%) |
Feb 20, 2014 | 3.240 | 3.250 | 3.160 | 3.250 | 518,307 | +0.02(+0.62%) |
Feb 19, 2014 | 3.180 | 3.250 | 3.110 | 3.230 | 835,492 | +0.04(+1.25%) |
Feb 18, 2014 | 3.190 | 3.200 | 3.104 | 3.190 | 483,623 | +0.02(+0.63%) |
Feb 14, 2014 | 3.180 | 3.170 | 3.170 | 3.170 | 225,500 | +0.00(+0.00%) |
Feb 13, 2014 | 3.140 | 3.190 | 3.110 | 3.170 | 303,843 | +0.01(+0.32%) |
Feb 12, 2014 | 3.170 | 3.180 | 3.110 | 3.160 | 337,449 | -0.01(-0.32%) |
Feb 11, 2014 | 3.120 | 3.200 | 3.100 | 3.170 | 545,756 | +0.07(+2.26%) |
Feb 10, 2014 | 3.070 | 3.130 | 3.050 | 3.100 | 574,653 | +0.06(+1.97%) |
Feb 07, 2014 | 2.880 | 3.050 | 2.880 | 3.040 | 605,874 | +0.16(+5.56%) |
Feb 06, 2014 | 2.960 | 2.960 | 2.865 | 2.880 | 441,400 | -0.06(-2.04%) |
Feb 05, 2014 | 2.900 | 2.990 | 2.800 | 2.940 | 558,027 | +0.04(+1.38%) |
Feb 04, 2014 | 3.000 | 3.050 | 2.900 | 2.900 | 633,472 | -0.08(-2.68%) |
Feb 03, 2014 | 3.030 | 3.125 | 2.953 | 2.980 | 614,363 | -0.05(-1.65%) |
Jan 31, 2014 | 3.110 | 3.210 | 3.030 | 3.030 | 640,720 | -0.12(-3.81%) |
Jan 30, 2014 | 3.130 | 3.230 | 3.110 | 3.150 | 531,680 | +0.04(+1.29%) |
Jan 29, 2014 | 3.180 | 3.190 | 3.100 | 3.110 | 377,379 | -0.09(-2.81%) |
Jan 28, 2014 | 3.140 | 3.240 | 3.122 | 3.200 | 526,764 | +0.07(+2.24%) |
Jan 27, 2014 | 3.290 | 3.310 | 3.040 | 3.130 | 791,329 | -0.17(-5.15%) |
Jan 24, 2014 | 3.350 | 3.350 | 3.270 | 3.300 | 590,252 | -0.07(-2.08%) |
Jan 23, 2014 | 3.490 | 3.500 | 3.290 | 3.370 | 761,195 | -0.12(-3.44%) |
Jan 22, 2014 | 3.450 | 3.500 | 3.390 | 3.490 | 662,532 | +0.03(+0.87%) |
Jan 21, 2014 | 3.400 | 3.500 | 3.400 | 3.460 | 797,110 | +0.06(+1.76%) |
Jan 17, 2014 | 3.340 | 3.400 | 3.400 | 3.400 | 1,008,400 | +0.10(+3.03%) |
Jan 16, 2014 | 3.280 | 3.340 | 3.270 | 3.300 | 534,867 | +0.04(+1.23%) |
Jan 15, 2014 | 3.180 | 3.280 | 3.150 | 3.260 | 457,671 | +0.08(+2.52%) |
Jan 14, 2014 | 3.310 | 3.350 | 3.160 | 3.180 | 492,337 | -0.11(-3.34%) |
Jan 13, 2014 | 3.400 | 3.440 | 3.220 | 3.290 | 1,064,003 | -0.01(-0.30%) |
Jan 10, 2014 | 3.250 | 3.420 | 3.250 | 3.300 | 1,163,598 | +0.15(+4.76%) |
Jan 09, 2014 | 3.150 | 3.240 | 3.110 | 3.150 | 574,323 | +0.01(+0.32%) |
Jan 08, 2014 | 3.080 | 3.170 | 3.010 | 3.140 | 782,142 | +0.07(+2.28%) |
Jan 07, 2014 | 3.060 | 3.130 | 3.010 | 3.070 | 725,214 | +0.02(+0.66%) |
Jan 06, 2014 | 3.090 | 3.100 | 2.940 | 3.050 | 1,043,770 | -0.01(-0.33%) |
Jan 03, 2014 | 2.970 | 3.060 | 2.930 | 3.060 | 999,968 | +0.07(+2.34%) |
Jan 02, 2014 | 2.850 | 3.020 | 2.780 | 2.990 | 1,595,178 | +0.14(+4.91%) |
Dec 31, 2013 | 2.700 | 2.850 | 2.850 | 2.850 | 1,112,700 | +0.15(+5.56%) |
Dec 30, 2013 | 2.750 | 2.870 | 2.690 | 2.700 | 2,681,294 | -0.04(-1.46%) |
Dec 27, 2013 | 2.650 | 2.770 | 2.590 | 2.740 | 1,458,040 | +0.10(+3.79%) |
Dec 26, 2013 | 2.600 | 2.650 | 2.580 | 2.640 | 872,935 | +0.04(+1.54%) |
Dec 24, 2013 | 2.600 | 2.620 | 2.570 | 2.600 | 294,033 | +0.01(+0.39%) |
Dec 23, 2013 | 2.510 | 2.620 | 2.490 | 2.590 | 1,238,722 | +0.12(+4.86%) |
Dec 20, 2013 | 2.430 | 2.510 | 2.430 | 2.470 | 4,100,652 | +0.05(+2.07%) |
Dec 19, 2013 | 2.370 | 2.450 | 2.360 | 2.420 | 1,887,327 | +0.07(+2.98%) |
Dec 18, 2013 | 2.420 | 2.440 | 2.310 | 2.350 | 1,559,442 | -0.05(-2.08%) |
Dec 17, 2013 | 2.450 | 2.460 | 2.380 | 2.400 | 861,221 | -0.03(-1.23%) |
Dec 16, 2013 | 2.520 | 2.530 | 2.410 | 2.430 | 1,114,224 | -0.08(-3.19%) |
Dec 13, 2013 | 2.510 | 2.540 | 2.450 | 2.510 | 795,594 | +0.03(+1.21%) |
Dec 12, 2013 | 2.510 | 2.510 | 2.440 | 2.480 | 942,898 | -0.01(-0.40%) |
Dec 11, 2013 | 2.520 | 2.550 | 2.480 | 2.490 | 713,163 | -0.01(-0.40%) |
Dec 10, 2013 | 2.570 | 2.610 | 2.470 | 2.500 | 804,621 | -0.08(-3.10%) |
Dec 09, 2013 | 2.580 | 2.590 | 2.530 | 2.580 | 657,424 | -0.01(-0.39%) |
Dec 06, 2013 | 2.620 | 2.620 | 2.540 | 2.590 | 0 | +0.02(+0.78%) |
Dec 05, 2013 | 2.700 | 2.710 | 2.560 | 2.570 | 0 | -0.13(-4.81%) |
Dec 04, 2013 | 2.630 | 2.800 | 2.600 | 2.700 | 0 | +0.06(+2.27%) |
Dec 03, 2013 | 2.680 | 2.700 | 2.610 | 2.640 | 0 | -0.05(-1.86%) |