Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.880 | 2.983 | 2.880 | 2.939 | 822,685 | +0.04(+1.52%) |
Feb 27, 2014 | 2.890 | 2.919 | 2.870 | 2.895 | 604,882 | +0.00(+0.17%) |
Feb 26, 2014 | 2.846 | 2.890 | 2.841 | 2.890 | 216,956 | +0.03(+1.03%) |
Feb 25, 2014 | 2.904 | 2.909 | 2.826 | 2.860 | 759,925 | -0.04(-1.52%) |
Feb 24, 2014 | 2.900 | 2.904 | 2.870 | 2.904 | 408,084 | +0.02(+0.68%) |
Feb 21, 2014 | 2.890 | 2.890 | 2.851 | 2.885 | 265,694 | +0.00(+0.17%) |
Feb 20, 2014 | 2.870 | 2.892 | 2.848 | 2.880 | 432,423 | +0.00(+0.17%) |
Feb 19, 2014 | 2.890 | 2.890 | 2.875 | 2.875 | 545,112 | -0.01(-0.51%) |
Feb 18, 2014 | 2.914 | 2.916 | 2.870 | 2.890 | 544,586 | -0.02(-0.84%) |
Feb 14, 2014 | 2.919 | 2.914 | 2.914 | 2.914 | 743,393 | +0.01(+0.34%) |
Feb 13, 2014 | 2.914 | 2.929 | 2.890 | 2.904 | 746,952 | +0.00(+0.00%) |
Feb 12, 2014 | 2.909 | 2.919 | 2.880 | 2.904 | 1,125,129 | +0.03(+1.02%) |
Feb 11, 2014 | 2.865 | 2.890 | 2.865 | 2.875 | 323,111 | -0.00(-0.17%) |
Feb 10, 2014 | 2.870 | 2.890 | 2.865 | 2.880 | 391,909 | +0.01(+0.34%) |
Feb 07, 2014 | 2.865 | 2.880 | 2.865 | 2.870 | 280,380 | +0.00(+0.17%) |
Feb 06, 2014 | 2.836 | 2.875 | 2.821 | 2.865 | 515,801 | +0.02(+0.69%) |
Feb 05, 2014 | 2.865 | 2.865 | 2.826 | 2.846 | 403,102 | -0.02(-0.68%) |
Feb 04, 2014 | 2.870 | 2.890 | 2.846 | 2.865 | 530,461 | +0.00(+0.00%) |
Feb 03, 2014 | 2.890 | 2.895 | 2.821 | 2.865 | 1,219,287 | -0.00(-0.17%) |
Jan 31, 2014 | 2.880 | 2.885 | 2.851 | 2.870 | 888,907 | -0.00(-0.17%) |
Jan 30, 2014 | 2.865 | 2.904 | 2.865 | 2.875 | 1,167,345 | +0.00(+0.00%) |
Jan 29, 2014 | 2.851 | 2.904 | 2.851 | 2.875 | 3,186,937 | +0.00(+0.17%) |
Jan 28, 2014 | 2.890 | 2.914 | 2.865 | 2.870 | 16,826,122 | -0.24(-7.57%) |
Jan 27, 2014 | 3.105 | 3.125 | 3.095 | 3.105 | 326,637 | +0.01(+0.32%) |
Jan 24, 2014 | 3.130 | 3.169 | 3.086 | 3.095 | 160,461 | -0.02(-0.63%) |
Jan 23, 2014 | 3.135 | 3.233 | 3.110 | 3.115 | 206,002 | -0.01(-0.31%) |
Jan 22, 2014 | 3.110 | 3.154 | 3.100 | 3.125 | 176,811 | +0.00(+0.00%) |
Jan 21, 2014 | 3.130 | 3.130 | 3.095 | 3.125 | 111,135 | +0.02(+0.63%) |
Jan 17, 2014 | 3.110 | 3.105 | 3.105 | 3.105 | 100,861 | +0.01(+0.48%) |
Jan 16, 2014 | 3.110 | 3.110 | 3.091 | 3.091 | 161,351 | +0.00(+0.16%) |
Jan 15, 2014 | 3.086 | 3.110 | 3.086 | 3.086 | 88,137 | +0.00(+0.00%) |
Jan 14, 2014 | 3.105 | 3.110 | 3.086 | 3.086 | 209,373 | -0.01(-0.32%) |
Jan 13, 2014 | 3.120 | 3.123 | 3.095 | 3.095 | 157,658 | -0.02(-0.78%) |
Jan 10, 2014 | 3.105 | 3.126 | 3.095 | 3.120 | 176,760 | +0.01(+0.32%) |
Jan 09, 2014 | 3.071 | 3.110 | 3.071 | 3.110 | 152,461 | +0.02(+0.79%) |
Jan 08, 2014 | 3.120 | 3.120 | 3.071 | 3.086 | 161,927 | -0.01(-0.32%) |
Jan 07, 2014 | 3.135 | 3.154 | 3.076 | 3.095 | 154,483 | -0.02(-0.78%) |
Jan 06, 2014 | 3.110 | 3.134 | 3.086 | 3.120 | 148,186 | +0.00(+0.00%) |
Jan 03, 2014 | 3.115 | 3.154 | 3.110 | 3.120 | 161,531 | +0.03(+0.95%) |
Jan 02, 2014 | 3.066 | 3.110 | 3.061 | 3.091 | 246,710 | +0.01(+0.32%) |
Dec 31, 2013 | 3.066 | 3.081 | 3.081 | 3.081 | 428,967 | -0.01(-0.47%) |
Dec 30, 2013 | 3.086 | 3.110 | 3.046 | 3.095 | 351,634 | +0.01(+0.32%) |
Dec 27, 2013 | 3.037 | 3.110 | 3.022 | 3.086 | 579,889 | +0.03(+0.88%) |
Dec 26, 2013 | 3.030 | 3.073 | 3.025 | 3.059 | 293,935 | +0.03(+0.95%) |
Dec 24, 2013 | 3.035 | 3.059 | 3.025 | 3.030 | 152,285 | -0.02(-0.79%) |
Dec 23, 2013 | 3.054 | 3.059 | 3.025 | 3.054 | 547,195 | +0.00(+0.16%) |
Dec 20, 2013 | 3.054 | 3.092 | 3.049 | 3.049 | 221,817 | -0.00(-0.16%) |
Dec 19, 2013 | 3.078 | 3.078 | 3.035 | 3.054 | 211,327 | -0.01(-0.31%) |
Dec 18, 2013 | 3.073 | 3.083 | 3.054 | 3.063 | 153,306 | -0.01(-0.31%) |
Dec 17, 2013 | 3.078 | 3.116 | 3.054 | 3.073 | 384,926 | +0.01(+0.31%) |
Dec 16, 2013 | 3.049 | 3.097 | 3.035 | 3.063 | 241,258 | +0.01(+0.47%) |
Dec 13, 2013 | 3.063 | 3.097 | 3.049 | 3.049 | 331,997 | -0.01(-0.47%) |
Dec 12, 2013 | 3.073 | 3.083 | 3.059 | 3.063 | 187,681 | -0.01(-0.31%) |
Dec 11, 2013 | 3.073 | 3.073 | 3.030 | 3.073 | 227,833 | +0.02(+0.63%) |
Dec 10, 2013 | 3.049 | 3.066 | 3.025 | 3.054 | 368,448 | -0.01(-0.47%) |
Dec 09, 2013 | 3.092 | 3.107 | 3.025 | 3.068 | 311,777 | +0.00(+0.00%) |
Dec 06, 2013 | 3.054 | 3.087 | 3.030 | 3.068 | 0 | +0.01(+0.47%) |
Dec 05, 2013 | 3.039 | 3.102 | 3.025 | 3.054 | 0 | +0.01(+0.32%) |
Dec 04, 2013 | 3.121 | 3.155 | 3.035 | 3.044 | 0 | -0.08(-2.61%) |
Dec 03, 2013 | 3.136 | 3.145 | 3.121 | 3.126 | 0 | -0.02(-0.76%) |