Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.940 | 4.026 | 3.492 | 3.659 | 95,013 | -0.33(-8.22%) |
Feb 27, 2014 | 3.893 | 4.174 | 3.879 | 3.986 | 109,559 | +0.14(+3.65%) |
Feb 26, 2014 | 3.438 | 4.013 | 3.438 | 3.846 | 232,983 | +0.37(+10.58%) |
Feb 25, 2014 | 3.478 | 3.732 | 3.384 | 3.478 | 52,105 | +0.01(+0.19%) |
Feb 24, 2014 | 3.598 | 3.598 | 3.378 | 3.471 | 28,596 | -0.08(-2.24%) |
Feb 21, 2014 | 3.565 | 3.565 | 3.478 | 3.551 | 16,072 | -0.03(-0.86%) |
Feb 20, 2014 | 3.518 | 3.664 | 3.418 | 3.582 | 47,342 | +0.04(+1.22%) |
Feb 19, 2014 | 3.719 | 3.796 | 3.478 | 3.539 | 69,272 | -0.27(-7.18%) |
Feb 18, 2014 | 3.358 | 3.873 | 3.358 | 3.812 | 337,501 | +0.43(+12.65%) |
Feb 14, 2014 | 3.344 | 3.384 | 3.384 | 3.384 | 37,527 | +0.00(+0.00%) |
Feb 13, 2014 | 3.304 | 3.478 | 3.210 | 3.384 | 227,877 | +0.13(+4.12%) |
Feb 12, 2014 | 3.030 | 3.257 | 3.010 | 3.251 | 23,298 | +0.19(+6.35%) |
Feb 11, 2014 | 3.070 | 3.097 | 2.970 | 3.057 | 20,236 | +0.01(+0.44%) |
Feb 10, 2014 | 3.144 | 3.144 | 2.976 | 3.043 | 12,274 | +0.03(+1.11%) |
Feb 07, 2014 | 2.883 | 3.010 | 2.883 | 3.010 | 2,840 | +0.05(+1.81%) |
Feb 06, 2014 | 3.070 | 3.170 | 2.956 | 2.956 | 14,299 | -0.21(-6.75%) |
Feb 05, 2014 | 3.017 | 3.170 | 2.863 | 3.170 | 10,075 | +0.11(+3.72%) |
Feb 04, 2014 | 2.923 | 3.057 | 2.903 | 3.057 | 16,269 | +0.12(+4.10%) |
Feb 03, 2014 | 3.157 | 3.157 | 2.923 | 2.936 | 23,069 | -0.14(-4.57%) |
Jan 31, 2014 | 3.010 | 3.251 | 3.010 | 3.077 | 17,402 | -0.01(-0.22%) |
Jan 30, 2014 | 3.023 | 3.209 | 3.023 | 3.083 | 28,617 | -0.03(-0.86%) |
Jan 29, 2014 | 2.889 | 3.364 | 2.843 | 3.110 | 307,331 | +0.23(+8.14%) |
Jan 28, 2014 | 2.782 | 3.094 | 2.782 | 2.876 | 38,171 | +0.14(+5.14%) |
Jan 27, 2014 | 2.983 | 2.983 | 2.696 | 2.735 | 28,471 | -0.28(-9.32%) |
Jan 24, 2014 | 2.931 | 3.037 | 2.931 | 3.017 | 1,995 | -0.05(-1.72%) |
Jan 23, 2014 | 3.010 | 3.083 | 2.990 | 3.069 | 19,974 | -0.04(-1.31%) |
Jan 22, 2014 | 3.210 | 3.210 | 3.110 | 3.110 | 3,313 | -0.01(-0.43%) |
Jan 21, 2014 | 3.097 | 3.150 | 3.043 | 3.124 | 15,260 | +0.11(+3.78%) |
Jan 17, 2014 | 3.030 | 3.010 | 3.010 | 3.010 | 75,203 | +0.07(+2.28%) |
Jan 16, 2014 | 2.963 | 3.465 | 2.943 | 2.943 | 119,609 | -0.05(-1.79%) |
Jan 15, 2014 | 2.983 | 3.090 | 2.802 | 2.996 | 49,736 | +0.01(+0.45%) |
Jan 14, 2014 | 3.077 | 3.077 | 2.943 | 2.983 | 9,613 | -0.11(-3.46%) |
Jan 13, 2014 | 3.264 | 3.311 | 2.996 | 3.090 | 30,201 | -0.09(-2.74%) |
Jan 10, 2014 | 3.244 | 3.324 | 3.090 | 3.177 | 81,927 | -0.09(-2.66%) |
Jan 09, 2014 | 3.378 | 3.404 | 3.224 | 3.264 | 25,056 | -0.13(-3.94%) |
Jan 08, 2014 | 3.324 | 3.518 | 3.277 | 3.398 | 58,696 | -0.01(-0.39%) |
Jan 07, 2014 | 3.498 | 3.598 | 3.257 | 3.411 | 69,250 | -0.07(-2.11%) |
Jan 06, 2014 | 3.398 | 3.511 | 3.264 | 3.485 | 30,317 | +0.06(+1.76%) |
Jan 03, 2014 | 3.317 | 3.572 | 3.197 | 3.425 | 106,247 | +0.12(+3.64%) |
Jan 02, 2014 | 3.224 | 3.404 | 3.197 | 3.304 | 22,082 | -0.11(-3.32%) |
Dec 31, 2013 | 3.351 | 3.418 | 3.418 | 3.418 | 28,257 | +0.07(+2.00%) |
Dec 30, 2013 | 3.578 | 3.585 | 3.324 | 3.351 | 69,256 | -0.19(-5.47%) |
Dec 27, 2013 | 4.167 | 4.167 | 3.277 | 3.545 | 248,521 | -0.40(-10.17%) |
Dec 26, 2013 | 4.220 | 4.227 | 3.685 | 3.946 | 106,977 | -0.09(-2.16%) |
Dec 24, 2013 | 4.013 | 4.301 | 3.779 | 4.033 | 226,077 | +0.20(+5.24%) |
Dec 23, 2013 | 3.592 | 3.833 | 3.411 | 3.833 | 179,899 | +0.36(+10.40%) |
Dec 20, 2013 | 4.361 | 4.515 | 3.244 | 3.471 | 754,044 | -0.41(-10.52%) |
Dec 19, 2013 | 3.244 | 3.906 | 3.224 | 3.879 | 172,821 | +0.64(+19.59%) |
Dec 18, 2013 | 3.150 | 3.331 | 3.090 | 3.244 | 72,790 | -0.03(-1.02%) |
Dec 17, 2013 | 2.976 | 3.331 | 2.889 | 3.277 | 109,226 | +0.30(+10.11%) |
Dec 16, 2013 | 2.782 | 3.257 | 2.709 | 2.976 | 130,314 | +0.17(+6.21%) |
Dec 13, 2013 | 2.702 | 2.804 | 2.702 | 2.802 | 11,353 | +0.16(+6.08%) |
Dec 12, 2013 | 2.575 | 2.796 | 2.575 | 2.642 | 7,889 | +0.07(+2.60%) |
Dec 11, 2013 | 2.542 | 2.635 | 2.528 | 2.575 | 28,779 | -0.03(-1.28%) |
Dec 10, 2013 | 2.843 | 2.843 | 2.495 | 2.609 | 41,750 | -0.25(-8.68%) |
Dec 09, 2013 | 3.277 | 3.297 | 2.675 | 2.857 | 166,352 | +0.03(+1.21%) |
Dec 06, 2013 | 2.468 | 3.257 | 2.461 | 2.823 | 0 | +0.28(+11.06%) |
Dec 05, 2013 | 2.528 | 2.909 | 2.528 | 2.542 | 0 | +0.08(+3.18%) |
Dec 04, 2013 | 2.321 | 2.522 | 2.321 | 2.463 | 0 | +0.03(+1.32%) |
Dec 03, 2013 | 2.341 | 2.487 | 2.281 | 2.431 | 0 | +0.08(+3.56%) |