Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.483 | 2.511 | 2.449 | 2.461 | 5,295,239 | -0.03(-1.13%) |
Mar 28, 2014 | 2.497 | 2.585 | 2.461 | 2.489 | 8,643,854 | +0.01(+0.23%) |
Mar 27, 2014 | 2.438 | 2.528 | 2.427 | 2.483 | 12,329,903 | +0.11(+4.76%) |
Mar 26, 2014 | 2.466 | 2.486 | 2.359 | 2.370 | 8,074,162 | -0.05(-1.87%) |
Mar 25, 2014 | 2.415 | 2.466 | 2.410 | 2.415 | 8,850,635 | +0.04(+1.66%) |
Mar 24, 2014 | 2.382 | 2.398 | 2.336 | 2.376 | 5,012,295 | +0.03(+1.20%) |
Mar 21, 2014 | 2.342 | 2.404 | 2.322 | 2.348 | 7,787,856 | +0.01(+0.24%) |
Mar 20, 2014 | 2.319 | 2.370 | 2.274 | 2.342 | 6,828,915 | +0.00(+0.00%) |
Mar 19, 2014 | 2.382 | 2.387 | 2.303 | 2.342 | 5,359,846 | -0.02(-0.95%) |
Mar 18, 2014 | 2.297 | 2.387 | 2.280 | 2.365 | 9,587,634 | +0.03(+1.45%) |
Mar 17, 2014 | 2.331 | 2.365 | 2.314 | 2.331 | 9,505,361 | +0.02(+0.73%) |
Mar 14, 2014 | 2.229 | 2.387 | 2.218 | 2.314 | 25,491,364 | +0.26(+12.64%) |
Mar 13, 2014 | 2.133 | 2.144 | 2.054 | 2.054 | 7,869,642 | -0.03(-1.36%) |
Mar 12, 2014 | 2.074 | 2.128 | 2.049 | 2.082 | 7,211,399 | +0.00(+0.00%) |
Mar 11, 2014 | 2.201 | 2.201 | 2.077 | 2.082 | 15,502,326 | -0.04(-1.76%) |
Mar 10, 2014 | 2.180 | 2.180 | 2.081 | 2.120 | 15,610,619 | -0.11(-4.90%) |
Mar 07, 2014 | 2.278 | 2.278 | 2.191 | 2.229 | 9,917,913 | -0.10(-4.45%) |
Mar 06, 2014 | 2.344 | 2.387 | 2.333 | 2.333 | 8,393,575 | +0.00(+0.00%) |
Mar 05, 2014 | 2.327 | 2.360 | 2.264 | 2.333 | 13,114,144 | -0.01(-0.23%) |
Mar 04, 2014 | 2.355 | 2.371 | 2.267 | 2.338 | 11,836,770 | +0.07(+2.88%) |
Mar 03, 2014 | 2.382 | 2.382 | 2.215 | 2.273 | 15,233,654 | -0.16(-6.52%) |
Feb 28, 2014 | 2.491 | 2.502 | 2.390 | 2.431 | 16,148,476 | -0.16(-6.32%) |
Feb 27, 2014 | 2.535 | 2.622 | 2.518 | 2.595 | 8,423,030 | +0.11(+4.40%) |
Feb 26, 2014 | 2.527 | 2.535 | 2.447 | 2.486 | 8,991,923 | -0.03(-1.30%) |
Feb 25, 2014 | 2.600 | 2.611 | 2.497 | 2.518 | 12,160,432 | -0.09(-3.56%) |
Feb 24, 2014 | 2.617 | 2.655 | 2.581 | 2.611 | 6,277,459 | -0.02(-0.62%) |
Feb 21, 2014 | 2.633 | 2.677 | 2.595 | 2.628 | 8,802,807 | -0.01(-0.41%) |
Feb 20, 2014 | 2.606 | 2.688 | 2.540 | 2.639 | 10,443,255 | +0.09(+3.43%) |
Feb 19, 2014 | 2.458 | 2.614 | 2.458 | 2.551 | 13,178,312 | +0.08(+3.32%) |
Feb 18, 2014 | 2.562 | 2.584 | 2.453 | 2.469 | 14,262,861 | -0.21(-7.94%) |
Feb 14, 2014 | 2.671 | 2.682 | 2.682 | 2.682 | 4,003,471 | +0.01(+0.20%) |
Feb 13, 2014 | 2.579 | 2.688 | 2.576 | 2.677 | 5,441,395 | +0.04(+1.45%) |
Feb 12, 2014 | 2.693 | 2.715 | 2.622 | 2.639 | 12,215,920 | +0.01(+0.42%) |
Feb 11, 2014 | 2.540 | 2.682 | 2.535 | 2.628 | 12,843,684 | +0.06(+2.34%) |
Feb 10, 2014 | 2.617 | 2.644 | 2.535 | 2.568 | 8,284,984 | -0.13(-4.67%) |
Feb 07, 2014 | 2.655 | 2.710 | 2.611 | 2.693 | 7,615,068 | +0.04(+1.65%) |
Feb 06, 2014 | 2.562 | 2.677 | 2.557 | 2.650 | 8,756,335 | +0.15(+5.90%) |
Feb 05, 2014 | 2.502 | 2.518 | 2.458 | 2.502 | 8,132,751 | -0.02(-0.65%) |
Feb 04, 2014 | 2.453 | 2.551 | 2.429 | 2.518 | 10,352,926 | +0.08(+3.36%) |
Feb 03, 2014 | 2.529 | 2.532 | 2.393 | 2.437 | 11,088,958 | -0.09(-3.67%) |
Jan 31, 2014 | 2.475 | 2.559 | 2.458 | 2.529 | 10,232,324 | -0.06(-2.32%) |
Jan 30, 2014 | 2.628 | 2.650 | 2.557 | 2.589 | 7,655,910 | +0.03(+1.07%) |
Jan 29, 2014 | 2.535 | 2.606 | 2.491 | 2.562 | 13,855,708 | -0.07(-2.70%) |
Jan 28, 2014 | 2.595 | 2.644 | 2.579 | 2.633 | 9,374,615 | +0.04(+1.47%) |
Jan 27, 2014 | 2.699 | 2.715 | 2.557 | 2.595 | 11,823,105 | -0.07(-2.66%) |
Jan 24, 2014 | 2.737 | 2.737 | 2.639 | 2.666 | 21,529,756 | -0.11(-3.94%) |
Jan 23, 2014 | 2.852 | 2.863 | 2.748 | 2.775 | 20,594,620 | -0.10(-3.61%) |
Jan 22, 2014 | 2.868 | 2.942 | 2.841 | 2.879 | 21,830,060 | -0.08(-2.59%) |
Jan 21, 2014 | 3.103 | 3.103 | 2.895 | 2.955 | 33,349,980 | -0.26(-7.99%) |
Jan 17, 2014 | 3.196 | 3.212 | 3.212 | 3.212 | 8,543,278 | +0.03(+0.86%) |
Jan 16, 2014 | 3.185 | 3.207 | 3.141 | 3.185 | 4,373,749 | +0.01(+0.17%) |
Jan 15, 2014 | 3.169 | 3.218 | 3.152 | 3.179 | 6,181,263 | +0.01(+0.34%) |
Jan 14, 2014 | 3.179 | 3.201 | 3.136 | 3.169 | 8,374,140 | +0.01(+0.17%) |
Jan 13, 2014 | 3.256 | 3.308 | 3.147 | 3.163 | 12,876,109 | -0.09(-2.69%) |
Jan 10, 2014 | 3.196 | 3.261 | 3.171 | 3.250 | 16,957,350 | +0.09(+2.76%) |
Jan 09, 2014 | 3.250 | 3.253 | 3.136 | 3.163 | 14,967,312 | -0.09(-2.85%) |
Jan 08, 2014 | 3.240 | 3.294 | 3.234 | 3.256 | 8,780,442 | +0.01(+0.34%) |
Jan 07, 2014 | 3.330 | 3.338 | 3.234 | 3.245 | 9,042,717 | -0.01(-0.34%) |
Jan 06, 2014 | 3.300 | 3.338 | 3.256 | 3.256 | 8,605,173 | -0.06(-1.81%) |
Jan 03, 2014 | 3.300 | 3.341 | 3.240 | 3.316 | 8,217,706 | +0.08(+2.36%) |