Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.070 | 3.070 | 3.021 | 3.050 | 4,060 | -0.06(-1.93%) |
Feb 27, 2014 | 3.040 | 3.110 | 3.040 | 3.110 | 1,750 | -0.05(-1.58%) |
Feb 26, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.05(+1.60%) |
Feb 25, 2014 | 3.110 | 3.159 | 3.110 | 3.110 | 5,450 | -0.10(-3.00%) |
Feb 24, 2014 | 3.170 | 3.206 | 3.150 | 3.206 | 1,665 | +0.06(+1.79%) |
Feb 21, 2014 | 3.100 | 3.150 | 3.092 | 3.150 | 4,608 | +0.06(+1.94%) |
Feb 20, 2014 | 3.070 | 3.300 | 3.010 | 3.090 | 7,700 | +0.01(+0.32%) |
Feb 19, 2014 | 3.070 | 3.100 | 3.030 | 3.080 | 16,300 | -0.01(-0.32%) |
Feb 18, 2014 | 3.060 | 3.090 | 2.960 | 3.090 | 9,443 | -0.00(-0.00%) |
Feb 14, 2014 | 3.110 | 3.090 | 3.090 | 3.090 | 1,000 | -0.03(-0.96%) |
Feb 13, 2014 | 3.140 | 3.150 | 3.050 | 3.120 | 7,100 | -0.03(-0.95%) |
Feb 12, 2014 | 3.210 | 3.211 | 3.150 | 3.150 | 6,204 | -0.06(-1.87%) |
Feb 11, 2014 | 3.150 | 3.290 | 3.150 | 3.210 | 11,286 | +0.02(+0.63%) |
Feb 10, 2014 | 3.120 | 3.190 | 3.120 | 3.190 | 500 | +0.09(+2.90%) |
Feb 07, 2014 | 2.940 | 3.100 | 2.924 | 3.100 | 12,776 | +0.16(+5.44%) |
Feb 06, 2014 | 2.860 | 3.050 | 2.850 | 2.940 | 31,019 | +0.00(+0.00%) |
Feb 04, 2014 | 2.700 | 2.940 | 2.940 | 2.940 | 11,500 | +0.01(+0.34%) |
Feb 03, 2014 | 2.880 | 2.930 | 2.880 | 2.930 | 200 | +0.04(+1.38%) |
Jan 31, 2014 | 2.840 | 2.890 | 2.840 | 2.890 | 1,533 | +0.04(+1.40%) |
Jan 30, 2014 | 2.900 | 2.900 | 2.740 | 2.850 | 1,065 | -0.11(-3.85%) |
Jan 28, 2014 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | -0.00(-0.14%) |
Jan 27, 2014 | 2.968 | 2.968 | 2.968 | 2.968 | 1,245 | +0.03(+0.96%) |
Jan 24, 2014 | 2.970 | 2.970 | 2.900 | 2.940 | 5,617 | -0.05(-1.67%) |
Jan 23, 2014 | 2.986 | 2.990 | 2.910 | 2.990 | 6,625 | +0.00(+0.00%) |
Jan 21, 2014 | 2.930 | 2.990 | 2.990 | 2.990 | 200 | +0.04(+1.35%) |
Jan 17, 2014 | 2.990 | 2.950 | 2.950 | 2.950 | 17,000 | +0.01(+0.34%) |
Jan 16, 2014 | 2.970 | 3.020 | 2.920 | 2.940 | 5,423 | -0.06(-2.00%) |
Jan 15, 2014 | 3.100 | 3.100 | 2.840 | 3.000 | 22,735 | -0.09(-2.92%) |
Jan 14, 2014 | 3.000 | 3.100 | 3.000 | 3.090 | 2,933 | +0.09(+3.00%) |
Jan 13, 2014 | 2.790 | 3.000 | 2.790 | 3.000 | 8,183 | +0.20(+7.14%) |
Jan 10, 2014 | 2.700 | 2.800 | 2.700 | 2.800 | 18,074 | +0.15(+5.64%) |
Jan 09, 2014 | 2.730 | 2.730 | 2.650 | 2.651 | 20,092 | -0.12(-4.32%) |
Jan 08, 2014 | 2.820 | 2.820 | 2.630 | 2.770 | 20,792 | -0.13(-4.48%) |
Jan 07, 2014 | 2.880 | 2.950 | 2.720 | 2.900 | 93,566 | +0.05(+1.75%) |
Jan 06, 2014 | 2.780 | 2.870 | 2.780 | 2.850 | 39,532 | +0.11(+4.01%) |
Jan 03, 2014 | 2.690 | 2.740 | 2.681 | 2.740 | 1,450 | +0.10(+3.79%) |
Jan 02, 2014 | 2.760 | 2.760 | 2.640 | 2.640 | 4,439 | -0.13(-4.69%) |
Dec 31, 2013 | 2.610 | 2.770 | 2.770 | 2.770 | 21,300 | +0.15(+5.73%) |
Dec 30, 2013 | 2.680 | 2.680 | 2.620 | 2.620 | 3,278 | -0.01(-0.38%) |
Dec 27, 2013 | 2.710 | 2.800 | 2.610 | 2.630 | 8,992 | -0.16(-5.73%) |
Dec 26, 2013 | 2.510 | 2.790 | 2.510 | 2.790 | 7,199 | +0.20(+7.72%) |
Dec 24, 2013 | 2.640 | 2.640 | 2.510 | 2.590 | 6,918 | -0.03(-1.15%) |
Dec 23, 2013 | 2.850 | 2.850 | 2.605 | 2.620 | 7,669 | -0.18(-6.43%) |
Dec 20, 2013 | 3.100 | 3.110 | 2.800 | 2.800 | 32,702 | -0.21(-6.98%) |
Dec 19, 2013 | 2.790 | 3.300 | 2.750 | 3.010 | 61,962 | +0.33(+12.31%) |
Dec 18, 2013 | 2.680 | 2.680 | 2.680 | 2.680 | 2 | +0.00(+0.00%) |
Dec 17, 2013 | 2.650 | 2.680 | 2.610 | 2.680 | 2,575 | +0.04(+1.52%) |
Dec 16, 2013 | 2.710 | 2.710 | 2.640 | 2.640 | 3,909 | -0.09(-3.30%) |
Dec 13, 2013 | 2.730 | 2.730 | 2.730 | 2.730 | 2,775 | -0.00(-0.04%) |
Dec 11, 2013 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.05(+1.90%) |
Dec 10, 2013 | 2.685 | 2.710 | 2.680 | 2.680 | 1,156 | -0.02(-0.74%) |
Dec 09, 2013 | 2.658 | 2.700 | 2.658 | 2.700 | 436 | +0.05(+1.89%) |
Dec 06, 2013 | 2.560 | 2.650 | 2.560 | 2.650 | 400 | +0.06(+2.32%) |
Dec 05, 2013 | 2.563 | 2.600 | 2.560 | 2.590 | 1,200 | +0.03(+1.17%) |
Dec 04, 2013 | 2.560 | 2.699 | 2.320 | 2.560 | 21,692 | +0.06(+2.40%) |
Dec 03, 2013 | 2.740 | 2.800 | 2.500 | 2.500 | 14,067 | -0.20(-7.40%) |