Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.199 | 2.219 | 2.188 | 2.219 | 154,412 | +0.02(+1.07%) |
Feb 27, 2014 | 2.188 | 2.199 | 2.176 | 2.195 | 96,506 | +0.01(+0.52%) |
Feb 26, 2014 | 2.176 | 2.195 | 2.164 | 2.184 | 115,959 | +0.01(+0.24%) |
Feb 25, 2014 | 2.160 | 2.179 | 2.137 | 2.179 | 185,762 | +0.03(+1.41%) |
Feb 24, 2014 | 2.153 | 2.188 | 2.141 | 2.149 | 198,215 | +0.00(+0.18%) |
Feb 21, 2014 | 2.098 | 2.149 | 2.098 | 2.145 | 273,970 | +0.05(+2.61%) |
Feb 20, 2014 | 2.086 | 2.117 | 2.071 | 2.090 | 140,303 | +0.01(+0.37%) |
Feb 19, 2014 | 2.098 | 2.125 | 2.082 | 2.082 | 193,542 | -0.03(-1.48%) |
Feb 18, 2014 | 2.102 | 2.145 | 2.096 | 2.114 | 188,768 | +0.02(+1.12%) |
Feb 14, 2014 | 2.098 | 2.090 | 2.090 | 2.090 | 133,348 | -0.02(-0.74%) |
Feb 13, 2014 | 2.086 | 2.121 | 2.086 | 2.106 | 117,947 | +0.02(+0.75%) |
Feb 12, 2014 | 2.067 | 2.141 | 2.067 | 2.090 | 157,879 | +0.02(+1.13%) |
Feb 11, 2014 | 2.028 | 2.106 | 2.028 | 2.067 | 157,818 | +0.04(+2.12%) |
Feb 10, 2014 | 2.000 | 2.051 | 2.000 | 2.024 | 158,577 | +0.01(+0.58%) |
Feb 07, 2014 | 1.985 | 2.024 | 1.985 | 2.012 | 247,851 | +0.02(+1.18%) |
Feb 06, 2014 | 1.985 | 2.016 | 1.985 | 1.989 | 152,810 | +0.00(+0.20%) |
Feb 05, 2014 | 1.993 | 1.997 | 1.969 | 1.985 | 128,863 | -0.01(-0.39%) |
Feb 04, 2014 | 1.965 | 2.000 | 1.958 | 1.993 | 194,781 | +0.04(+1.79%) |
Feb 03, 2014 | 2.020 | 2.020 | 1.954 | 1.958 | 265,618 | -0.07(-3.28%) |
Jan 31, 2014 | 2.004 | 2.043 | 2.004 | 2.024 | 137,777 | +0.00(+0.19%) |
Jan 30, 2014 | 2.016 | 2.039 | 2.004 | 2.020 | 203,972 | +0.02(+0.78%) |
Jan 29, 2014 | 2.024 | 2.043 | 1.997 | 2.004 | 197,169 | -0.02(-1.15%) |
Jan 28, 2014 | 2.032 | 2.051 | 2.020 | 2.028 | 238,809 | -0.00(-0.19%) |
Jan 27, 2014 | 2.449 | 2.449 | 2.020 | 2.032 | 421,487 | -0.05(-2.62%) |
Jan 24, 2014 | 2.125 | 2.171 | 2.075 | 2.086 | 228,103 | -0.04(-2.01%) |
Jan 23, 2014 | 2.160 | 2.164 | 2.125 | 2.129 | 119,313 | -0.03(-1.44%) |
Jan 22, 2014 | 2.153 | 2.176 | 2.149 | 2.160 | 105,537 | +0.03(+1.28%) |
Jan 21, 2014 | 2.156 | 2.160 | 2.125 | 2.133 | 231,269 | +0.00(+0.00%) |
Jan 17, 2014 | 2.114 | 2.133 | 2.133 | 2.133 | 146,229 | +0.03(+1.46%) |
Jan 16, 2014 | 2.133 | 2.133 | 2.091 | 2.102 | 253,538 | -0.03(-1.62%) |
Jan 15, 2014 | 2.122 | 2.145 | 2.122 | 2.137 | 113,126 | +0.03(+1.27%) |
Jan 14, 2014 | 2.125 | 2.137 | 2.102 | 2.110 | 121,975 | +0.00(+0.00%) |
Jan 13, 2014 | 2.156 | 2.168 | 2.106 | 2.110 | 125,624 | -0.03(-1.43%) |
Jan 10, 2014 | 2.156 | 2.162 | 2.137 | 2.141 | 201,724 | -0.03(-1.41%) |
Jan 09, 2014 | 2.179 | 2.191 | 2.156 | 2.171 | 172,029 | +0.01(+0.35%) |
Jan 08, 2014 | 2.175 | 2.194 | 2.156 | 2.164 | 102,569 | +0.00(+0.00%) |
Jan 07, 2014 | 2.141 | 2.191 | 2.141 | 2.164 | 116,113 | +0.02(+1.07%) |
Jan 06, 2014 | 2.106 | 2.152 | 2.106 | 2.141 | 267,975 | +0.04(+2.10%) |
Jan 03, 2014 | 2.110 | 2.133 | 2.095 | 2.097 | 183,100 | -0.01(-0.27%) |
Jan 02, 2014 | 2.148 | 2.179 | 2.099 | 2.102 | 237,984 | -0.05(-2.49%) |
Dec 31, 2013 | 2.171 | 2.156 | 2.156 | 2.156 | 227,816 | -0.02(-0.71%) |
Dec 30, 2013 | 2.160 | 2.214 | 2.160 | 2.171 | 148,580 | -0.05(-2.41%) |
Dec 27, 2013 | 2.217 | 2.225 | 2.204 | 2.225 | 97,903 | +0.01(+0.35%) |
Dec 26, 2013 | 2.206 | 2.225 | 2.200 | 2.217 | 193,380 | +0.03(+1.40%) |
Dec 24, 2013 | 2.214 | 2.224 | 2.156 | 2.187 | 152,180 | -0.02(-0.87%) |
Dec 23, 2013 | 2.168 | 2.214 | 2.148 | 2.206 | 335,749 | +0.07(+3.05%) |
Dec 20, 2013 | 2.087 | 2.158 | 2.076 | 2.141 | 285,184 | +0.05(+2.57%) |
Dec 19, 2013 | 2.045 | 2.091 | 2.041 | 2.087 | 253,663 | +0.03(+1.68%) |
Dec 18, 2013 | 2.041 | 2.056 | 2.014 | 2.052 | 341,137 | +0.04(+1.91%) |
Dec 17, 2013 | 2.026 | 2.037 | 2.010 | 2.014 | 127,008 | -0.02(-0.76%) |
Dec 16, 2013 | 2.026 | 2.049 | 2.014 | 2.029 | 585,722 | +0.03(+1.54%) |
Dec 13, 2013 | 1.995 | 2.014 | 1.995 | 1.999 | 222,102 | -0.00(-0.19%) |
Dec 12, 2013 | 1.999 | 2.014 | 1.995 | 2.003 | 164,358 | +0.00(+0.14%) |
Dec 11, 2013 | 2.018 | 2.029 | 2.000 | 2.000 | 128,927 | -0.01(-0.70%) |
Dec 10, 2013 | 1.999 | 2.026 | 1.968 | 2.014 | 231,264 | +0.02(+0.96%) |
Dec 09, 2013 | 2.014 | 2.033 | 1.995 | 1.995 | 355,382 | -0.02(-0.76%) |
Dec 06, 2013 | 2.006 | 2.014 | 1.995 | 2.010 | 135,712 | +0.03(+1.75%) |
Dec 05, 2013 | 1.987 | 2.014 | 1.972 | 1.976 | 171,534 | -0.01(-0.39%) |
Dec 04, 2013 | 2.010 | 2.033 | 1.972 | 1.983 | 572,811 | -0.03(-1.52%) |
Dec 03, 2013 | 2.037 | 2.049 | 2.010 | 2.014 | 86,528 | -0.02(-1.13%) |