Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.494 | 2.505 | 2.393 | 2.434 | 16,126,783 | -0.16(-6.32%) |
Feb 27, 2014 | 2.538 | 2.625 | 2.522 | 2.598 | 8,411,714 | +0.11(+4.40%) |
Feb 26, 2014 | 2.530 | 2.538 | 2.451 | 2.489 | 8,979,844 | -0.03(-1.30%) |
Feb 25, 2014 | 2.604 | 2.615 | 2.500 | 2.522 | 12,144,096 | -0.09(-3.56%) |
Feb 24, 2014 | 2.620 | 2.659 | 2.585 | 2.615 | 6,269,026 | -0.02(-0.62%) |
Feb 21, 2014 | 2.637 | 2.680 | 2.598 | 2.631 | 8,790,982 | -0.01(-0.41%) |
Feb 20, 2014 | 2.609 | 2.691 | 2.544 | 2.642 | 10,429,226 | +0.09(+3.43%) |
Feb 19, 2014 | 2.462 | 2.618 | 2.462 | 2.555 | 13,160,609 | +0.08(+3.32%) |
Feb 18, 2014 | 2.566 | 2.587 | 2.456 | 2.473 | 14,243,701 | -0.21(-7.94%) |
Feb 14, 2014 | 2.675 | 2.686 | 2.686 | 2.686 | 3,998,093 | +0.01(+0.20%) |
Feb 13, 2014 | 2.582 | 2.691 | 2.579 | 2.680 | 5,434,086 | +0.04(+1.45%) |
Feb 12, 2014 | 2.697 | 2.719 | 2.626 | 2.642 | 12,199,509 | +0.01(+0.42%) |
Feb 11, 2014 | 2.544 | 2.686 | 2.538 | 2.631 | 12,826,430 | +0.06(+2.34%) |
Feb 10, 2014 | 2.620 | 2.648 | 2.538 | 2.571 | 8,273,855 | -0.13(-4.67%) |
Feb 07, 2014 | 2.659 | 2.713 | 2.615 | 2.697 | 7,604,838 | +0.04(+1.65%) |
Feb 06, 2014 | 2.566 | 2.680 | 2.560 | 2.653 | 8,744,572 | +0.15(+5.90%) |
Feb 05, 2014 | 2.505 | 2.522 | 2.462 | 2.505 | 8,121,826 | -0.02(-0.65%) |
Feb 04, 2014 | 2.456 | 2.555 | 2.432 | 2.522 | 10,339,018 | +0.08(+3.36%) |
Feb 03, 2014 | 2.533 | 2.536 | 2.396 | 2.440 | 11,074,062 | -0.09(-3.67%) |
Jan 31, 2014 | 2.478 | 2.563 | 2.462 | 2.533 | 10,218,578 | -0.06(-2.32%) |
Jan 30, 2014 | 2.631 | 2.653 | 2.560 | 2.593 | 7,645,625 | +0.03(+1.07%) |
Jan 29, 2014 | 2.538 | 2.609 | 2.494 | 2.566 | 13,837,095 | -0.07(-2.70%) |
Jan 28, 2014 | 2.598 | 2.648 | 2.582 | 2.637 | 9,362,022 | +0.04(+1.47%) |
Jan 27, 2014 | 2.702 | 2.719 | 2.560 | 2.598 | 11,807,222 | -0.07(-2.66%) |
Jan 24, 2014 | 2.741 | 2.741 | 2.642 | 2.670 | 21,500,834 | -0.11(-3.94%) |
Jan 23, 2014 | 2.856 | 2.866 | 2.752 | 2.779 | 20,566,954 | -0.10(-3.61%) |
Jan 22, 2014 | 2.872 | 2.946 | 2.845 | 2.883 | 21,800,734 | -0.08(-2.59%) |
Jan 21, 2014 | 3.107 | 3.107 | 2.899 | 2.959 | 33,305,180 | -0.26(-7.99%) |
Jan 17, 2014 | 3.200 | 3.217 | 3.217 | 3.217 | 8,531,802 | +0.03(+0.86%) |
Jan 16, 2014 | 3.189 | 3.211 | 3.145 | 3.189 | 4,367,874 | +0.01(+0.17%) |
Jan 15, 2014 | 3.173 | 3.222 | 3.156 | 3.184 | 6,172,959 | +0.01(+0.34%) |
Jan 14, 2014 | 3.184 | 3.206 | 3.140 | 3.173 | 8,362,891 | +0.01(+0.17%) |
Jan 13, 2014 | 3.260 | 3.312 | 3.151 | 3.167 | 12,858,812 | -0.09(-2.69%) |
Jan 10, 2014 | 3.200 | 3.266 | 3.176 | 3.255 | 16,934,570 | +0.09(+2.76%) |
Jan 09, 2014 | 3.255 | 3.258 | 3.140 | 3.167 | 14,947,206 | -0.09(-2.85%) |
Jan 08, 2014 | 3.244 | 3.299 | 3.238 | 3.260 | 8,768,647 | +0.01(+0.34%) |
Jan 07, 2014 | 3.334 | 3.342 | 3.238 | 3.249 | 9,030,570 | -0.01(-0.34%) |
Jan 06, 2014 | 3.304 | 3.342 | 3.260 | 3.260 | 8,593,613 | -0.06(-1.81%) |
Jan 03, 2014 | 3.304 | 3.345 | 3.244 | 3.321 | 8,206,667 | +0.08(+2.36%) |
Jan 02, 2014 | 3.315 | 3.331 | 3.206 | 3.244 | 10,583,053 | -0.15(-4.35%) |
Dec 31, 2013 | 3.348 | 3.392 | 3.392 | 3.392 | 2,840,216 | +0.03(+0.98%) |
Dec 30, 2013 | 3.386 | 3.413 | 3.342 | 3.359 | 19,783,334 | -0.06(-1.76%) |
Dec 27, 2013 | 3.392 | 3.430 | 3.364 | 3.419 | 5,927,781 | +0.03(+0.97%) |
Dec 26, 2013 | 3.375 | 3.441 | 3.353 | 3.386 | 10,491,869 | +0.01(+0.16%) |
Dec 24, 2013 | 3.370 | 3.413 | 3.348 | 3.381 | 2,586,081 | +0.01(+0.32%) |
Dec 23, 2013 | 3.310 | 3.386 | 3.299 | 3.370 | 6,764,867 | +0.15(+4.58%) |
Dec 20, 2013 | 3.326 | 3.337 | 3.200 | 3.222 | 10,352,264 | -0.09(-2.64%) |
Dec 19, 2013 | 3.260 | 3.337 | 3.249 | 3.310 | 9,319,098 | +0.08(+2.54%) |
Dec 18, 2013 | 3.151 | 3.277 | 3.145 | 3.228 | 9,704,721 | +0.10(+3.33%) |
Dec 17, 2013 | 3.145 | 3.151 | 3.102 | 3.124 | 6,838,396 | +0.04(+1.24%) |
Dec 16, 2013 | 3.063 | 3.140 | 3.058 | 3.085 | 10,148,883 | +0.05(+1.80%) |
Dec 13, 2013 | 3.031 | 3.042 | 2.987 | 3.031 | 4,362,092 | +0.04(+1.47%) |
Dec 12, 2013 | 2.965 | 3.009 | 2.932 | 2.987 | 6,974,826 | +0.00(+0.00%) |
Dec 11, 2013 | 3.063 | 3.074 | 2.951 | 2.987 | 6,926,336 | -0.09(-2.85%) |
Dec 10, 2013 | 3.058 | 3.107 | 3.058 | 3.074 | 4,068,396 | +0.04(+1.26%) |
Dec 09, 2013 | 3.003 | 3.069 | 2.987 | 3.036 | 7,241,059 | +0.07(+2.40%) |
Dec 06, 2013 | 2.959 | 3.025 | 2.938 | 2.965 | 8,448,873 | +0.04(+1.50%) |
Dec 05, 2013 | 2.910 | 2.992 | 2.894 | 2.921 | 8,940,387 | +0.11(+4.09%) |
Dec 04, 2013 | 2.773 | 2.834 | 2.763 | 2.806 | 8,292,811 | +0.04(+1.58%) |
Dec 03, 2013 | 2.817 | 2.834 | 2.735 | 2.763 | 11,786,765 | -0.01(-0.39%) |