Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.330 | 2.390 | 2.180 | 2.240 | 1,081,027 | -0.09(-3.86%) |
Feb 27, 2014 | 2.300 | 2.340 | 2.250 | 2.330 | 722,545 | +0.04(+1.75%) |
Feb 26, 2014 | 2.250 | 2.361 | 2.240 | 2.290 | 1,026,638 | +0.05(+2.23%) |
Feb 25, 2014 | 2.220 | 2.270 | 2.120 | 2.240 | 1,028,696 | +0.00(+0.00%) |
Feb 24, 2014 | 2.320 | 2.320 | 2.210 | 2.240 | 1,240,310 | -0.04(-1.75%) |
Feb 21, 2014 | 2.210 | 2.380 | 2.100 | 2.280 | 3,751,509 | +0.08(+3.64%) |
Feb 20, 2014 | 1.990 | 2.200 | 1.970 | 2.200 | 3,024,783 | +0.23(+11.68%) |
Feb 19, 2014 | 1.930 | 2.015 | 1.920 | 1.970 | 1,253,442 | +0.05(+2.60%) |
Feb 18, 2014 | 1.850 | 1.940 | 1.850 | 1.920 | 519,816 | +0.08(+4.35%) |
Feb 14, 2014 | 1.900 | 1.840 | 1.840 | 1.840 | 558,700 | -0.06(-3.16%) |
Feb 13, 2014 | 1.880 | 1.930 | 1.870 | 1.900 | 236,967 | +0.02(+1.06%) |
Feb 12, 2014 | 1.930 | 1.930 | 1.860 | 1.880 | 829,937 | -0.07(-3.59%) |
Feb 11, 2014 | 1.980 | 2.040 | 1.940 | 1.950 | 796,408 | -0.02(-1.02%) |
Feb 10, 2014 | 1.900 | 1.980 | 1.870 | 1.970 | 421,158 | +0.06(+3.14%) |
Feb 07, 2014 | 1.830 | 1.920 | 1.800 | 1.910 | 708,213 | +0.13(+7.30%) |
Feb 06, 2014 | 1.770 | 1.810 | 1.760 | 1.780 | 283,958 | -0.03(-1.66%) |
Feb 05, 2014 | 1.890 | 1.900 | 1.750 | 1.810 | 731,254 | -0.07(-3.72%) |
Feb 04, 2014 | 1.870 | 1.910 | 1.850 | 1.880 | 333,391 | +0.01(+0.53%) |
Feb 03, 2014 | 1.880 | 1.929 | 1.820 | 1.870 | 914,468 | -0.08(-4.10%) |
Jan 31, 2014 | 2.000 | 2.000 | 1.950 | 1.950 | 494,740 | -0.04(-2.01%) |
Jan 30, 2014 | 1.930 | 2.040 | 1.930 | 1.990 | 549,867 | +0.07(+3.65%) |
Jan 29, 2014 | 1.940 | 1.970 | 1.890 | 1.920 | 428,206 | -0.04(-2.04%) |
Jan 28, 2014 | 1.940 | 1.970 | 1.900 | 1.960 | 361,858 | +0.02(+1.03%) |
Jan 27, 2014 | 2.060 | 2.060 | 1.860 | 1.940 | 1,179,078 | -0.10(-4.90%) |
Jan 24, 2014 | 2.040 | 2.080 | 1.990 | 2.040 | 748,243 | +0.01(+0.49%) |
Jan 23, 2014 | 2.070 | 2.080 | 2.000 | 2.030 | 516,364 | -0.06(-2.87%) |
Jan 22, 2014 | 2.010 | 2.120 | 1.960 | 2.090 | 1,142,011 | +0.10(+5.03%) |
Jan 21, 2014 | 2.050 | 2.070 | 1.980 | 1.990 | 696,042 | -0.04(-1.97%) |
Jan 17, 2014 | 2.000 | 2.030 | 2.030 | 2.030 | 585,400 | +0.04(+2.01%) |
Jan 16, 2014 | 2.010 | 2.030 | 1.950 | 1.990 | 499,034 | -0.01(-0.50%) |
Jan 15, 2014 | 2.010 | 2.010 | 1.860 | 2.000 | 940,097 | -0.01(-0.50%) |
Jan 14, 2014 | 2.060 | 2.060 | 2.000 | 2.010 | 681,636 | -0.06(-2.90%) |
Jan 13, 2014 | 2.140 | 2.150 | 2.040 | 2.070 | 896,176 | -0.02(-0.96%) |
Jan 10, 2014 | 2.140 | 2.180 | 2.060 | 2.090 | 559,518 | -0.03(-1.42%) |
Jan 09, 2014 | 2.140 | 2.180 | 2.090 | 2.120 | 886,225 | -0.02(-0.93%) |
Jan 08, 2014 | 2.220 | 2.240 | 2.060 | 2.140 | 2,876,474 | +0.12(+5.94%) |
Jan 07, 2014 | 2.100 | 2.130 | 1.970 | 2.020 | 1,491,136 | -0.06(-2.88%) |
Jan 06, 2014 | 2.250 | 2.290 | 2.050 | 2.080 | 2,038,606 | -0.05(-2.35%) |
Jan 03, 2014 | 2.190 | 2.200 | 2.050 | 2.130 | 934,006 | -0.02(-0.93%) |
Jan 02, 2014 | 1.960 | 2.165 | 1.950 | 2.150 | 1,192,707 | +0.20(+10.26%) |
Dec 31, 2013 | 2.050 | 1.950 | 1.950 | 1.950 | 973,600 | -0.08(-3.94%) |
Dec 30, 2013 | 2.100 | 2.130 | 1.970 | 2.030 | 1,025,627 | -0.07(-3.33%) |
Dec 27, 2013 | 2.220 | 2.290 | 2.040 | 2.100 | 1,512,423 | -0.09(-4.11%) |
Dec 26, 2013 | 1.980 | 2.200 | 1.970 | 2.190 | 2,429,605 | +0.21(+10.61%) |
Dec 24, 2013 | 1.940 | 1.980 | 1.920 | 1.980 | 236,319 | +0.04(+2.06%) |
Dec 23, 2013 | 1.900 | 1.950 | 1.730 | 1.940 | 1,166,927 | +0.06(+3.19%) |
Dec 20, 2013 | 1.920 | 1.920 | 1.830 | 1.880 | 644,634 | -0.05(-2.34%) |
Dec 19, 2013 | 1.940 | 2.000 | 1.920 | 1.925 | 683,607 | -0.05(-2.78%) |
Dec 18, 2013 | 1.900 | 2.050 | 1.900 | 1.980 | 1,207,555 | +0.04(+2.06%) |
Dec 17, 2013 | 1.970 | 1.970 | 1.900 | 1.940 | 513,773 | -0.02(-0.77%) |
Dec 16, 2013 | 1.920 | 2.000 | 1.900 | 1.955 | 657,462 | +0.04(+1.82%) |
Dec 13, 2013 | 1.880 | 1.980 | 1.831 | 1.920 | 594,935 | +0.04(+2.13%) |
Dec 12, 2013 | 1.870 | 1.910 | 1.760 | 1.880 | 649,221 | +0.01(+0.53%) |
Dec 11, 2013 | 1.880 | 1.880 | 1.800 | 1.870 | 300,242 | +0.00(+0.00%) |
Dec 10, 2013 | 1.820 | 1.875 | 1.730 | 1.870 | 622,312 | +0.06(+3.31%) |
Dec 09, 2013 | 1.950 | 1.990 | 1.800 | 1.810 | 934,247 | -0.12(-6.22%) |
Dec 06, 2013 | 2.000 | 2.000 | 1.890 | 1.930 | 0 | -0.05(-2.53%) |
Dec 05, 2013 | 2.000 | 2.090 | 1.950 | 1.980 | 0 | +0.01(+0.51%) |
Dec 04, 2013 | 1.870 | 2.020 | 1.830 | 1.970 | 0 | +0.10(+5.35%) |
Dec 03, 2013 | 1.840 | 1.980 | 1.780 | 1.870 | 0 | +0.00(+0.00%) |