Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.887 | 2.903 | 2.837 | 2.871 | 2,235,065 | -0.06(-2.09%) |
Feb 27, 2014 | 2.818 | 2.935 | 2.783 | 2.933 | 2,761,239 | +0.16(+5.67%) |
Feb 26, 2014 | 2.773 | 2.797 | 2.725 | 2.775 | 2,441,978 | +0.04(+1.36%) |
Feb 25, 2014 | 2.799 | 2.807 | 2.722 | 2.738 | 1,968,532 | -0.04(-1.44%) |
Feb 24, 2014 | 2.810 | 2.821 | 2.778 | 2.778 | 3,119,352 | -0.04(-1.33%) |
Feb 21, 2014 | 2.794 | 2.833 | 2.794 | 2.815 | 1,824,062 | +0.04(+1.44%) |
Feb 20, 2014 | 2.749 | 2.789 | 2.717 | 2.775 | 3,166,012 | +0.08(+2.97%) |
Feb 19, 2014 | 2.671 | 2.722 | 2.663 | 2.695 | 3,455,030 | +0.04(+1.40%) |
Feb 18, 2014 | 2.757 | 2.789 | 2.617 | 2.658 | 5,284,986 | -0.26(-8.87%) |
Feb 14, 2014 | 2.927 | 2.917 | 2.917 | 2.917 | 2,735,839 | +0.01(+0.18%) |
Feb 13, 2014 | 2.839 | 2.925 | 2.834 | 2.911 | 2,286,518 | +0.05(+1.77%) |
Feb 12, 2014 | 2.903 | 2.919 | 2.850 | 2.861 | 2,259,141 | -0.06(-1.92%) |
Feb 11, 2014 | 2.847 | 2.922 | 2.845 | 2.917 | 2,367,315 | +0.03(+1.02%) |
Feb 10, 2014 | 2.927 | 2.957 | 2.847 | 2.887 | 2,382,618 | -0.04(-1.37%) |
Feb 07, 2014 | 3.013 | 3.023 | 2.925 | 2.927 | 2,608,927 | -0.05(-1.52%) |
Feb 06, 2014 | 2.999 | 3.026 | 2.959 | 2.973 | 3,424,191 | +0.09(+2.95%) |
Feb 05, 2014 | 2.946 | 2.949 | 2.885 | 2.887 | 3,389,365 | -0.04(-1.46%) |
Feb 04, 2014 | 3.042 | 3.045 | 2.917 | 2.930 | 4,696,867 | -0.05(-1.52%) |
Feb 03, 2014 | 3.127 | 3.133 | 2.967 | 2.975 | 2,342,417 | -0.08(-2.62%) |
Jan 31, 2014 | 3.026 | 3.079 | 3.021 | 3.055 | 2,420,640 | -0.06(-1.88%) |
Jan 30, 2014 | 3.146 | 3.151 | 3.053 | 3.114 | 1,989,038 | -0.00(-0.09%) |
Jan 29, 2014 | 3.149 | 3.159 | 3.071 | 3.117 | 1,348,948 | -0.07(-2.09%) |
Jan 28, 2014 | 3.239 | 3.253 | 3.167 | 3.183 | 1,677,590 | -0.01(-0.42%) |
Jan 27, 2014 | 3.250 | 3.269 | 3.173 | 3.197 | 2,663,073 | -0.06(-1.72%) |
Jan 24, 2014 | 3.333 | 3.335 | 3.237 | 3.253 | 2,090,835 | -0.15(-4.54%) |
Jan 23, 2014 | 3.482 | 3.482 | 3.341 | 3.407 | 1,496,111 | -0.07(-2.07%) |
Jan 22, 2014 | 3.418 | 3.481 | 3.399 | 3.479 | 1,088,023 | +0.08(+2.27%) |
Jan 21, 2014 | 3.399 | 3.429 | 3.357 | 3.402 | 1,409,092 | -0.01(-0.39%) |
Jan 17, 2014 | 3.498 | 3.415 | 3.415 | 3.415 | 1,717,870 | -0.07(-2.06%) |
Jan 16, 2014 | 3.495 | 3.513 | 3.455 | 3.487 | 1,427,231 | +0.03(+0.77%) |
Jan 15, 2014 | 3.527 | 3.535 | 3.455 | 3.461 | 1,923,110 | -0.07(-1.89%) |
Jan 14, 2014 | 3.509 | 3.541 | 3.495 | 3.527 | 1,703,050 | +0.04(+1.22%) |
Jan 13, 2014 | 3.485 | 3.522 | 3.432 | 3.485 | 2,833,641 | +0.00(+0.00%) |
Jan 10, 2014 | 3.325 | 3.501 | 3.325 | 3.485 | 2,552,001 | +0.19(+5.83%) |
Jan 09, 2014 | 3.290 | 3.314 | 3.239 | 3.293 | 1,210,618 | -0.07(-1.98%) |
Jan 08, 2014 | 3.359 | 3.370 | 3.306 | 3.359 | 1,406,211 | +0.00(+0.00%) |
Jan 07, 2014 | 3.431 | 3.434 | 3.333 | 3.359 | 852,089 | -0.04(-1.10%) |
Jan 06, 2014 | 3.391 | 3.431 | 3.365 | 3.397 | 1,524,872 | -0.04(-1.24%) |
Jan 03, 2014 | 3.415 | 3.474 | 3.381 | 3.439 | 1,394,239 | +0.08(+2.46%) |
Jan 02, 2014 | 3.431 | 3.431 | 3.317 | 3.357 | 1,578,733 | -0.15(-4.19%) |
Dec 31, 2013 | 3.450 | 3.503 | 3.503 | 3.503 | 610,256 | +0.03(+1.00%) |
Dec 30, 2013 | 3.517 | 3.527 | 3.447 | 3.469 | 1,397,757 | -0.07(-2.03%) |
Dec 27, 2013 | 3.503 | 3.550 | 3.482 | 3.541 | 730,372 | +0.07(+1.92%) |
Dec 26, 2013 | 3.567 | 3.575 | 3.471 | 3.474 | 865,967 | -0.07(-1.96%) |
Dec 24, 2013 | 3.586 | 3.607 | 3.535 | 3.543 | 318,743 | -0.05(-1.34%) |
Dec 23, 2013 | 3.581 | 3.611 | 3.554 | 3.591 | 1,249,142 | +0.07(+1.89%) |
Dec 20, 2013 | 3.554 | 3.554 | 3.495 | 3.525 | 5,053,838 | +0.02(+0.53%) |
Dec 19, 2013 | 3.535 | 3.554 | 3.493 | 3.506 | 1,173,369 | -0.12(-3.31%) |
Dec 18, 2013 | 3.511 | 3.655 | 3.487 | 3.626 | 3,165,318 | +0.13(+3.66%) |
Dec 17, 2013 | 3.535 | 3.559 | 3.495 | 3.498 | 1,100,970 | -0.06(-1.58%) |
Dec 16, 2013 | 3.503 | 3.583 | 3.490 | 3.554 | 1,970,104 | +0.06(+1.68%) |
Dec 13, 2013 | 3.487 | 3.522 | 3.463 | 3.495 | 1,547,947 | +0.03(+0.92%) |
Dec 12, 2013 | 3.394 | 3.474 | 3.383 | 3.463 | 1,584,048 | +0.05(+1.56%) |
Dec 11, 2013 | 3.463 | 3.463 | 3.391 | 3.410 | 1,805,924 | -0.09(-2.52%) |
Dec 10, 2013 | 3.581 | 3.602 | 3.493 | 3.498 | 1,372,360 | -0.16(-4.37%) |
Dec 09, 2013 | 3.562 | 3.674 | 3.559 | 3.658 | 2,541,641 | +0.10(+2.85%) |
Dec 06, 2013 | 3.487 | 3.581 | 3.453 | 3.557 | 1,375,076 | +0.11(+3.17%) |
Dec 05, 2013 | 3.402 | 3.474 | 3.397 | 3.447 | 1,355,688 | -0.00(-0.08%) |
Dec 04, 2013 | 3.415 | 3.453 | 3.368 | 3.450 | 2,076,357 | -0.01(-0.38%) |
Dec 03, 2013 | 3.517 | 3.530 | 3.431 | 3.463 | 1,310,453 | -0.03(-0.92%) |