Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.420 | 3.430 | 3.330 | 3.410 | 57,420 | +0.10(+3.02%) |
Feb 27, 2014 | 3.230 | 3.350 | 3.230 | 3.310 | 24,581 | +0.08(+2.48%) |
Feb 26, 2014 | 3.120 | 3.230 | 3.120 | 3.230 | 29,271 | +0.15(+4.87%) |
Feb 25, 2014 | 3.080 | 3.169 | 3.080 | 3.080 | 100,086 | +0.04(+1.32%) |
Feb 24, 2014 | 3.310 | 3.318 | 3.040 | 3.040 | 140,941 | -0.20(-6.06%) |
Feb 21, 2014 | 3.330 | 3.450 | 3.200 | 3.236 | 146,750 | -0.05(-1.64%) |
Feb 20, 2014 | 3.420 | 3.540 | 3.266 | 3.290 | 82,773 | -0.01(-0.30%) |
Feb 19, 2014 | 3.870 | 3.990 | 3.300 | 3.300 | 233,586 | -0.55(-14.29%) |
Feb 18, 2014 | 3.990 | 3.990 | 3.510 | 3.850 | 84,353 | +0.15(+4.05%) |
Feb 14, 2014 | 3.430 | 3.700 | 3.700 | 3.700 | 253,900 | +0.28(+8.19%) |
Feb 13, 2014 | 3.290 | 3.479 | 3.290 | 3.420 | 31,199 | +0.19(+5.88%) |
Feb 12, 2014 | 3.181 | 3.450 | 3.180 | 3.230 | 77,185 | +0.07(+2.30%) |
Feb 11, 2014 | 3.080 | 3.230 | 3.080 | 3.157 | 19,064 | +0.08(+2.51%) |
Feb 10, 2014 | 3.140 | 3.140 | 3.017 | 3.080 | 26,399 | +0.03(+0.98%) |
Feb 07, 2014 | 3.220 | 3.220 | 3.050 | 3.050 | 22,095 | -0.08(-2.55%) |
Feb 06, 2014 | 3.100 | 3.230 | 3.050 | 3.130 | 29,383 | +0.08(+2.62%) |
Feb 05, 2014 | 3.040 | 3.140 | 2.990 | 3.050 | 32,918 | -0.05(-1.62%) |
Feb 04, 2014 | 3.012 | 3.300 | 3.000 | 3.100 | 63,023 | +0.08(+2.66%) |
Feb 03, 2014 | 3.000 | 3.070 | 3.000 | 3.020 | 22,860 | +0.02(+0.67%) |
Jan 31, 2014 | 3.050 | 3.090 | 2.630 | 3.000 | 30,210 | -0.06(-1.96%) |
Jan 30, 2014 | 3.050 | 3.080 | 3.000 | 3.060 | 22,271 | +0.06(+2.00%) |
Jan 29, 2014 | 3.010 | 3.077 | 2.990 | 3.000 | 25,039 | -0.03(-0.99%) |
Jan 28, 2014 | 3.000 | 3.080 | 2.950 | 3.030 | 31,632 | +0.19(+6.69%) |
Jan 27, 2014 | 3.050 | 3.100 | 2.630 | 2.840 | 135,909 | -0.40(-12.35%) |
Jan 24, 2014 | 3.290 | 3.350 | 3.210 | 3.240 | 32,252 | +0.01(+0.31%) |
Jan 23, 2014 | 3.250 | 3.250 | 3.200 | 3.230 | 50,758 | +0.05(+1.57%) |
Jan 22, 2014 | 3.160 | 3.240 | 3.140 | 3.180 | 17,146 | +0.08(+2.58%) |
Jan 21, 2014 | 3.090 | 3.130 | 3.040 | 3.100 | 22,381 | +0.01(+0.32%) |
Jan 17, 2014 | 3.100 | 3.090 | 3.090 | 3.090 | 19,100 | +0.04(+1.31%) |
Jan 16, 2014 | 3.050 | 3.050 | 3.000 | 3.050 | 25,116 | +0.04(+1.33%) |
Jan 15, 2014 | 2.990 | 3.020 | 2.910 | 3.010 | 29,582 | +0.02(+0.67%) |
Jan 14, 2014 | 2.890 | 2.990 | 2.862 | 2.990 | 26,060 | +0.07(+2.52%) |
Jan 13, 2014 | 2.940 | 2.992 | 2.916 | 2.916 | 36,748 | -0.02(-0.80%) |
Jan 10, 2014 | 3.010 | 3.100 | 2.880 | 2.940 | 31,761 | -0.07(-2.33%) |
Jan 09, 2014 | 3.030 | 3.070 | 2.900 | 3.010 | 26,517 | +0.01(+0.33%) |
Jan 08, 2014 | 3.020 | 3.070 | 2.910 | 3.000 | 22,858 | +0.01(+0.33%) |
Jan 07, 2014 | 3.078 | 3.130 | 2.930 | 2.990 | 31,333 | -0.13(-4.17%) |
Jan 06, 2014 | 2.950 | 3.184 | 2.950 | 3.120 | 45,074 | +0.11(+3.65%) |
Jan 03, 2014 | 2.810 | 3.050 | 2.780 | 3.010 | 43,688 | +0.20(+7.12%) |
Jan 02, 2014 | 2.950 | 2.960 | 2.770 | 2.810 | 35,031 | -0.19(-6.33%) |
Dec 31, 2013 | 2.960 | 3.000 | 3.000 | 3.000 | 9,300 | +0.05(+1.69%) |
Dec 30, 2013 | 2.950 | 3.080 | 2.920 | 2.950 | 55,846 | -0.09(-2.96%) |
Dec 27, 2013 | 2.990 | 3.080 | 2.912 | 3.040 | 37,186 | +0.06(+2.01%) |
Dec 26, 2013 | 2.860 | 2.980 | 2.833 | 2.980 | 14,018 | +0.10(+3.47%) |
Dec 24, 2013 | 2.970 | 3.070 | 2.870 | 2.880 | 19,666 | -0.01(-0.35%) |
Dec 23, 2013 | 3.140 | 3.250 | 2.772 | 2.890 | 170,359 | +0.13(+4.71%) |
Dec 20, 2013 | 2.600 | 2.920 | 2.450 | 2.760 | 131,778 | +0.09(+3.37%) |
Dec 19, 2013 | 2.750 | 2.790 | 2.600 | 2.670 | 84,522 | -0.20(-6.97%) |
Dec 18, 2013 | 3.000 | 3.000 | 2.760 | 2.870 | 62,742 | -0.13(-4.33%) |
Dec 17, 2013 | 2.950 | 3.080 | 2.950 | 3.000 | 45,403 | +0.04(+1.35%) |
Dec 16, 2013 | 3.240 | 3.240 | 2.800 | 2.960 | 161,378 | -0.36(-10.84%) |
Dec 13, 2013 | 3.400 | 3.500 | 3.250 | 3.320 | 40,866 | -0.02(-0.60%) |
Dec 12, 2013 | 3.600 | 3.650 | 3.200 | 3.340 | 215,307 | -0.53(-13.70%) |
Dec 11, 2013 | 4.060 | 4.160 | 3.750 | 3.870 | 89,367 | -0.23(-5.61%) |
Dec 10, 2013 | 4.350 | 4.380 | 4.050 | 4.100 | 111,360 | -0.28(-6.39%) |
Dec 09, 2013 | 4.820 | 4.820 | 4.300 | 4.380 | 198,031 | -0.20(-4.37%) |
Dec 06, 2013 | 3.820 | 5.000 | 3.820 | 4.580 | 383,236 | +0.82(+21.81%) |
Dec 05, 2013 | 3.690 | 3.888 | 3.540 | 3.760 | 71,168 | +0.12(+3.30%) |
Dec 04, 2013 | 3.500 | 3.660 | 3.280 | 3.640 | 43,967 | +0.16(+4.60%) |
Dec 03, 2013 | 3.660 | 3.700 | 3.230 | 3.480 | 110,065 | -0.18(-4.92%) |