Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.350 | 5.170 | 3.300 | 4.740 | 22,129,024 | +2.03(+74.91%) |
Feb 27, 2014 | 2.750 | 2.750 | 2.600 | 2.710 | 500,800 | -0.01(-0.37%) |
Feb 26, 2014 | 2.910 | 2.910 | 2.580 | 2.720 | 519,988 | -0.15(-5.23%) |
Feb 25, 2014 | 2.980 | 2.980 | 2.690 | 2.870 | 674,051 | -0.03(-1.03%) |
Feb 24, 2014 | 2.840 | 2.940 | 2.780 | 2.900 | 449,402 | +0.08(+2.84%) |
Feb 21, 2014 | 2.910 | 2.940 | 2.820 | 2.820 | 393,685 | -0.07(-2.42%) |
Feb 20, 2014 | 2.910 | 2.960 | 2.860 | 2.890 | 339,570 | -0.02(-0.69%) |
Feb 19, 2014 | 3.020 | 3.070 | 2.910 | 2.910 | 493,488 | -0.12(-3.96%) |
Feb 18, 2014 | 2.910 | 3.070 | 2.910 | 3.030 | 433,172 | +0.06(+2.02%) |
Feb 14, 2014 | 2.970 | 2.970 | 2.970 | 2.970 | 932,200 | +0.01(+0.34%) |
Feb 13, 2014 | 2.960 | 3.090 | 2.910 | 2.960 | 709,662 | -0.04(-1.33%) |
Feb 12, 2014 | 3.020 | 3.120 | 2.950 | 3.000 | 546,152 | -0.02(-0.66%) |
Feb 11, 2014 | 3.080 | 3.180 | 3.010 | 3.020 | 1,065,561 | -0.03(-0.98%) |
Feb 10, 2014 | 3.000 | 3.090 | 2.990 | 3.050 | 596,100 | +0.04(+1.33%) |
Feb 07, 2014 | 2.870 | 3.080 | 2.870 | 3.010 | 908,240 | +0.17(+5.99%) |
Feb 06, 2014 | 2.830 | 2.951 | 2.810 | 2.840 | 708,164 | +0.06(+2.16%) |
Feb 05, 2014 | 2.920 | 2.950 | 2.760 | 2.780 | 1,050,417 | -0.16(-5.44%) |
Feb 04, 2014 | 3.000 | 3.060 | 2.900 | 2.940 | 694,375 | -0.03(-1.01%) |
Feb 03, 2014 | 2.970 | 3.000 | 2.840 | 2.970 | 891,743 | +0.00(+0.00%) |
Jan 31, 2014 | 2.940 | 3.010 | 2.930 | 2.970 | 959,557 | -0.06(-1.95%) |
Jan 30, 2014 | 2.990 | 3.080 | 2.910 | 3.029 | 600,271 | +0.07(+2.33%) |
Jan 29, 2014 | 3.000 | 3.080 | 2.850 | 2.960 | 1,331,924 | -0.09(-2.95%) |
Jan 28, 2014 | 2.920 | 3.200 | 2.920 | 3.050 | 1,467,761 | +0.14(+4.81%) |
Jan 27, 2014 | 3.050 | 3.070 | 2.870 | 2.910 | 1,928,479 | -0.15(-4.90%) |
Jan 24, 2014 | 3.180 | 3.190 | 3.050 | 3.060 | 403,321 | -0.16(-4.97%) |
Jan 23, 2014 | 3.240 | 3.250 | 3.160 | 3.220 | 371,070 | -0.05(-1.53%) |
Jan 22, 2014 | 3.260 | 3.310 | 3.210 | 3.270 | 405,505 | +0.00(+0.15%) |
Jan 21, 2014 | 3.250 | 3.290 | 3.140 | 3.265 | 466,362 | +0.02(+0.77%) |
Jan 17, 2014 | 3.190 | 3.240 | 3.240 | 3.240 | 428,100 | +0.04(+1.25%) |
Jan 16, 2014 | 3.200 | 3.210 | 3.100 | 3.200 | 461,762 | +0.03(+0.95%) |
Jan 15, 2014 | 3.120 | 3.190 | 3.090 | 3.170 | 715,891 | +0.05(+1.60%) |
Jan 14, 2014 | 3.040 | 3.250 | 3.010 | 3.120 | 688,854 | +0.09(+2.97%) |
Jan 13, 2014 | 3.150 | 3.180 | 3.000 | 3.030 | 868,136 | -0.12(-3.81%) |
Jan 10, 2014 | 3.260 | 3.270 | 3.100 | 3.150 | 645,711 | -0.12(-3.67%) |
Jan 09, 2014 | 3.360 | 3.380 | 3.145 | 3.270 | 652,945 | -0.06(-1.80%) |
Jan 08, 2014 | 3.190 | 3.350 | 3.030 | 3.330 | 1,104,554 | -0.04(-1.19%) |
Jan 07, 2014 | 3.480 | 3.480 | 3.310 | 3.370 | 802,836 | -0.11(-3.16%) |
Jan 06, 2014 | 3.740 | 3.740 | 3.410 | 3.480 | 826,443 | -0.24(-6.45%) |
Jan 03, 2014 | 3.720 | 3.910 | 3.695 | 3.720 | 457,068 | -0.02(-0.53%) |
Jan 02, 2014 | 3.820 | 3.820 | 3.700 | 3.740 | 494,224 | -0.10(-2.60%) |
Dec 31, 2013 | 3.710 | 3.840 | 3.840 | 3.840 | 823,200 | +0.15(+4.07%) |
Dec 30, 2013 | 3.730 | 3.790 | 3.670 | 3.690 | 601,006 | -0.08(-2.12%) |
Dec 27, 2013 | 3.620 | 3.860 | 3.580 | 3.770 | 930,378 | +0.02(+0.67%) |
Dec 26, 2013 | 3.750 | 3.870 | 3.700 | 3.745 | 860,774 | +0.04(+0.94%) |
Dec 24, 2013 | 3.440 | 3.850 | 3.400 | 3.710 | 416,184 | +0.30(+8.80%) |
Dec 23, 2013 | 3.340 | 3.450 | 3.260 | 3.410 | 709,954 | +0.15(+4.60%) |
Dec 20, 2013 | 3.010 | 3.295 | 2.920 | 3.260 | 1,565,942 | +0.27(+9.03%) |
Dec 19, 2013 | 2.950 | 3.030 | 2.930 | 2.990 | 539,653 | +0.00(+0.00%) |
Dec 18, 2013 | 3.020 | 3.020 | 2.870 | 2.990 | 682,974 | -0.01(-0.33%) |
Dec 17, 2013 | 3.010 | 3.045 | 2.860 | 3.000 | 652,457 | +0.00(+0.00%) |
Dec 16, 2013 | 3.040 | 3.090 | 2.930 | 3.000 | 1,283,501 | -0.04(-1.32%) |
Dec 13, 2013 | 2.890 | 3.060 | 2.850 | 3.040 | 1,485,789 | +0.14(+4.83%) |
Dec 12, 2013 | 2.600 | 2.920 | 2.600 | 2.900 | 3,651,698 | +0.30(+11.54%) |
Dec 11, 2013 | 2.650 | 2.690 | 2.560 | 2.600 | 748,707 | -0.06(-2.26%) |
Dec 10, 2013 | 2.630 | 2.750 | 2.605 | 2.660 | 556,309 | +0.00(+0.00%) |
Dec 09, 2013 | 2.620 | 2.660 | 2.560 | 2.660 | 614,788 | +0.02(+0.76%) |
Dec 06, 2013 | 2.640 | 2.660 | 2.600 | 2.640 | 0 | +0.03(+1.15%) |
Dec 05, 2013 | 2.630 | 2.670 | 2.600 | 2.610 | 0 | -0.02(-0.76%) |
Dec 04, 2013 | 2.540 | 2.729 | 2.490 | 2.630 | 0 | +0.07(+2.73%) |
Dec 03, 2013 | 2.510 | 2.570 | 2.440 | 2.560 | 493,793 | +0.06(+2.40%) |