Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.830 | 3.890 | 3.690 | 3.710 | 262,847 | -0.09(-2.37%) |
Feb 27, 2014 | 3.840 | 3.850 | 3.610 | 3.800 | 316,979 | -0.06(-1.55%) |
Feb 26, 2014 | 3.830 | 3.940 | 3.790 | 3.860 | 229,341 | +0.06(+1.58%) |
Feb 25, 2014 | 3.770 | 3.950 | 3.750 | 3.800 | 316,448 | +0.02(+0.53%) |
Feb 24, 2014 | 3.910 | 4.000 | 3.780 | 3.780 | 628,602 | -0.13(-3.32%) |
Feb 21, 2014 | 4.010 | 4.040 | 3.850 | 3.910 | 635,550 | -0.10(-2.49%) |
Feb 20, 2014 | 3.620 | 4.114 | 3.540 | 4.010 | 1,620,983 | +0.42(+11.70%) |
Feb 19, 2014 | 3.430 | 3.600 | 3.360 | 3.590 | 357,478 | +0.17(+4.97%) |
Feb 18, 2014 | 3.370 | 3.500 | 3.290 | 3.420 | 878,719 | +0.08(+2.40%) |
Feb 14, 2014 | 3.280 | 3.340 | 3.340 | 3.340 | 292,700 | +0.03(+0.91%) |
Feb 13, 2014 | 3.310 | 3.340 | 3.280 | 3.310 | 822,344 | +0.01(+0.30%) |
Feb 12, 2014 | 3.310 | 3.350 | 3.270 | 3.300 | 525,632 | -0.03(-0.90%) |
Feb 11, 2014 | 3.350 | 3.350 | 3.290 | 3.330 | 158,354 | -0.02(-0.60%) |
Feb 10, 2014 | 3.350 | 3.350 | 3.300 | 3.350 | 121,718 | +0.01(+0.30%) |
Feb 07, 2014 | 3.370 | 3.370 | 3.260 | 3.340 | 270,944 | +0.00(+0.00%) |
Feb 06, 2014 | 3.400 | 3.400 | 3.190 | 3.340 | 149,826 | -0.04(-1.18%) |
Feb 05, 2014 | 3.250 | 3.380 | 3.140 | 3.380 | 543,726 | +0.15(+4.64%) |
Feb 04, 2014 | 2.740 | 3.340 | 2.732 | 3.230 | 1,218,260 | +0.48(+17.45%) |
Feb 03, 2014 | 2.830 | 2.870 | 2.680 | 2.750 | 102,189 | -0.06(-2.14%) |
Jan 31, 2014 | 2.840 | 2.880 | 2.770 | 2.810 | 94,302 | -0.05(-1.75%) |
Jan 30, 2014 | 2.762 | 2.870 | 2.730 | 2.860 | 90,935 | +0.09(+3.25%) |
Jan 29, 2014 | 2.780 | 2.838 | 2.750 | 2.770 | 89,658 | -0.04(-1.42%) |
Jan 28, 2014 | 2.740 | 2.890 | 2.650 | 2.810 | 459,595 | +0.07(+2.55%) |
Jan 27, 2014 | 2.800 | 2.800 | 2.630 | 2.740 | 331,702 | -0.07(-2.49%) |
Jan 24, 2014 | 2.920 | 2.930 | 2.730 | 2.810 | 215,266 | -0.07(-2.43%) |
Jan 23, 2014 | 2.830 | 2.880 | 2.780 | 2.880 | 873,723 | +0.06(+2.13%) |
Jan 22, 2014 | 2.790 | 2.850 | 2.770 | 2.820 | 154,615 | +0.02(+0.71%) |
Jan 21, 2014 | 2.710 | 2.820 | 2.690 | 2.800 | 194,386 | +0.10(+3.70%) |
Jan 17, 2014 | 2.770 | 2.700 | 2.700 | 2.700 | 223,600 | -0.08(-2.88%) |
Jan 16, 2014 | 2.710 | 2.780 | 2.650 | 2.780 | 368,357 | +0.09(+3.35%) |
Jan 15, 2014 | 2.780 | 2.780 | 2.610 | 2.690 | 272,064 | -0.09(-3.24%) |
Jan 14, 2014 | 2.860 | 2.870 | 2.745 | 2.780 | 137,672 | -0.07(-2.46%) |
Jan 13, 2014 | 2.910 | 2.950 | 2.820 | 2.850 | 112,126 | -0.05(-1.72%) |
Jan 10, 2014 | 2.890 | 2.910 | 2.860 | 2.900 | 154,810 | +0.01(+0.35%) |
Jan 09, 2014 | 2.860 | 2.920 | 2.830 | 2.890 | 91,853 | +0.02(+0.70%) |
Jan 08, 2014 | 3.000 | 3.100 | 2.830 | 2.870 | 203,666 | -0.03(-1.03%) |
Jan 07, 2014 | 2.810 | 2.990 | 2.771 | 2.900 | 250,814 | +0.15(+5.45%) |
Jan 06, 2014 | 2.870 | 3.630 | 2.720 | 2.750 | 1,363,887 | -0.14(-4.84%) |
Jan 03, 2014 | 2.930 | 2.930 | 2.860 | 2.890 | 111,241 | -0.03(-1.03%) |
Jan 02, 2014 | 2.940 | 2.940 | 2.884 | 2.920 | 52,902 | +0.00(+0.00%) |
Dec 31, 2013 | 2.910 | 2.920 | 2.920 | 2.920 | 187,700 | +0.03(+1.04%) |
Dec 30, 2013 | 2.860 | 2.950 | 2.800 | 2.890 | 198,887 | +0.01(+0.35%) |
Dec 27, 2013 | 2.870 | 2.900 | 2.850 | 2.880 | 70,754 | -0.01(-0.35%) |
Dec 26, 2013 | 2.870 | 2.940 | 2.830 | 2.890 | 117,454 | +0.04(+1.40%) |
Dec 24, 2013 | 2.880 | 2.979 | 2.840 | 2.850 | 245,934 | +0.00(+0.00%) |
Dec 23, 2013 | 2.750 | 2.900 | 2.600 | 2.850 | 548,230 | +0.14(+5.17%) |
Dec 20, 2013 | 2.590 | 2.740 | 2.580 | 2.710 | 514,367 | +0.14(+5.45%) |
Dec 19, 2013 | 2.450 | 2.590 | 2.450 | 2.570 | 536,383 | +0.12(+4.90%) |
Dec 18, 2013 | 2.400 | 2.500 | 2.321 | 2.450 | 284,594 | +0.06(+2.51%) |
Dec 17, 2013 | 2.420 | 2.450 | 2.330 | 2.390 | 84,728 | -0.04(-1.65%) |
Dec 16, 2013 | 2.450 | 2.450 | 2.390 | 2.430 | 61,584 | -0.02(-0.82%) |
Dec 13, 2013 | 2.420 | 2.460 | 2.420 | 2.450 | 171,275 | +0.02(+0.82%) |
Dec 12, 2013 | 2.390 | 2.450 | 2.350 | 2.430 | 138,503 | +0.02(+0.83%) |
Dec 11, 2013 | 2.430 | 2.450 | 2.390 | 2.410 | 50,230 | -0.04(-1.63%) |
Dec 10, 2013 | 2.450 | 2.450 | 2.391 | 2.450 | 77,973 | +0.01(+0.41%) |
Dec 09, 2013 | 2.440 | 2.460 | 2.400 | 2.440 | 118,785 | -0.01(-0.41%) |
Dec 06, 2013 | 2.440 | 2.450 | 2.430 | 2.450 | 81,079 | +0.03(+1.24%) |
Dec 05, 2013 | 2.400 | 2.450 | 2.360 | 2.420 | 66,054 | +0.01(+0.41%) |
Dec 04, 2013 | 2.470 | 2.470 | 2.390 | 2.410 | 152,719 | -0.05(-2.03%) |
Dec 03, 2013 | 2.460 | 2.470 | 2.420 | 2.460 | 43,680 | -0.01(-0.40%) |