Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.276 | 3.324 | 3.219 | 3.238 | 4,539,171 | -0.02(-0.59%) |
Feb 27, 2014 | 3.238 | 3.295 | 3.199 | 3.257 | 6,566,378 | +0.04(+1.19%) |
Feb 26, 2014 | 3.276 | 3.305 | 3.180 | 3.219 | 7,563,322 | -0.10(-2.89%) |
Feb 25, 2014 | 3.391 | 3.410 | 3.305 | 3.314 | 5,021,615 | -0.11(-3.08%) |
Feb 24, 2014 | 3.506 | 3.515 | 3.410 | 3.420 | 7,126,668 | -0.03(-0.83%) |
Feb 21, 2014 | 3.458 | 3.487 | 3.362 | 3.449 | 9,078,577 | +0.01(+0.28%) |
Feb 20, 2014 | 3.228 | 3.449 | 3.161 | 3.439 | 9,418,631 | +0.14(+4.36%) |
Feb 19, 2014 | 3.592 | 3.602 | 3.267 | 3.295 | 12,235,529 | -0.16(-4.71%) |
Feb 18, 2014 | 3.381 | 3.525 | 3.343 | 3.458 | 10,521,511 | +0.13(+4.03%) |
Feb 14, 2014 | 3.286 | 3.324 | 3.324 | 3.324 | 8,925,230 | +0.13(+4.20%) |
Feb 13, 2014 | 3.094 | 3.190 | 3.084 | 3.190 | 4,395,230 | +0.11(+3.74%) |
Feb 12, 2014 | 3.171 | 3.209 | 3.056 | 3.075 | 6,892,899 | -0.09(-2.73%) |
Feb 11, 2014 | 3.094 | 3.161 | 3.056 | 3.161 | 6,771,228 | +0.11(+3.77%) |
Feb 10, 2014 | 3.037 | 3.094 | 3.017 | 3.046 | 5,839,009 | +0.05(+1.60%) |
Feb 07, 2014 | 2.941 | 3.008 | 2.912 | 2.998 | 3,779,904 | +0.07(+2.29%) |
Feb 06, 2014 | 2.989 | 2.989 | 2.903 | 2.931 | 4,251,127 | -0.03(-0.97%) |
Feb 05, 2014 | 3.017 | 3.027 | 2.941 | 2.960 | 4,043,137 | -0.02(-0.64%) |
Feb 04, 2014 | 2.970 | 2.989 | 2.931 | 2.979 | 3,045,290 | +0.03(+0.97%) |
Feb 03, 2014 | 2.912 | 2.952 | 2.893 | 2.950 | 6,338,191 | +0.05(+1.65%) |
Jan 31, 2014 | 2.950 | 2.970 | 2.893 | 2.903 | 4,272,977 | -0.05(-1.62%) |
Jan 30, 2014 | 2.941 | 2.970 | 2.922 | 2.950 | 3,843,976 | -0.07(-2.22%) |
Jan 29, 2014 | 3.017 | 3.017 | 2.922 | 3.017 | 5,174,261 | +0.06(+1.94%) |
Jan 28, 2014 | 2.941 | 2.970 | 2.855 | 2.960 | 7,791,117 | +0.04(+1.31%) |
Jan 27, 2014 | 3.037 | 3.037 | 2.903 | 2.922 | 6,351,704 | -0.13(-4.39%) |
Jan 24, 2014 | 3.171 | 3.180 | 2.998 | 3.056 | 7,341,548 | -0.09(-2.74%) |
Jan 23, 2014 | 3.180 | 3.180 | 3.113 | 3.142 | 4,793,691 | +0.03(+0.92%) |
Jan 22, 2014 | 3.152 | 3.171 | 3.104 | 3.113 | 4,133,332 | -0.06(-1.81%) |
Jan 21, 2014 | 3.094 | 3.176 | 3.037 | 3.171 | 7,444,589 | +0.03(+0.91%) |
Jan 17, 2014 | 3.123 | 3.142 | 3.142 | 3.142 | 5,814,548 | +0.05(+1.55%) |
Jan 16, 2014 | 3.085 | 3.104 | 3.056 | 3.094 | 3,404,741 | +0.03(+0.94%) |
Jan 15, 2014 | 3.008 | 3.075 | 2.979 | 3.065 | 5,381,284 | +0.06(+1.91%) |
Jan 14, 2014 | 3.046 | 3.108 | 2.979 | 3.008 | 6,760,749 | -0.07(-2.18%) |
Jan 13, 2014 | 2.989 | 3.075 | 2.950 | 3.075 | 6,750,994 | +0.07(+2.23%) |
Jan 10, 2014 | 2.989 | 3.008 | 2.931 | 3.008 | 5,331,417 | +0.08(+2.61%) |
Jan 09, 2014 | 3.037 | 3.046 | 2.903 | 2.931 | 6,524,629 | -0.11(-3.77%) |
Jan 08, 2014 | 2.998 | 3.065 | 2.989 | 3.046 | 5,845,769 | +0.01(+0.32%) |
Jan 07, 2014 | 3.008 | 3.037 | 2.970 | 3.037 | 3,959,270 | +0.00(+0.00%) |
Jan 06, 2014 | 3.027 | 3.056 | 2.979 | 3.037 | 6,428,385 | +0.02(+0.63%) |
Jan 03, 2014 | 3.017 | 3.075 | 2.989 | 3.017 | 6,034,674 | +0.00(+0.00%) |
Jan 02, 2014 | 3.017 | 3.027 | 2.950 | 3.017 | 7,215,605 | +0.07(+2.27%) |
Dec 31, 2013 | 2.749 | 2.950 | 2.950 | 2.950 | 8,242,609 | +0.14(+5.12%) |
Dec 30, 2013 | 2.797 | 2.855 | 2.797 | 2.807 | 6,041,269 | -0.04(-1.35%) |
Dec 27, 2013 | 2.788 | 2.855 | 2.730 | 2.845 | 5,729,025 | +0.09(+3.13%) |
Dec 26, 2013 | 2.721 | 2.778 | 2.702 | 2.759 | 4,577,220 | +0.08(+2.86%) |
Dec 24, 2013 | 2.634 | 2.692 | 2.625 | 2.682 | 2,105,110 | +0.04(+1.45%) |
Dec 23, 2013 | 2.625 | 2.663 | 2.586 | 2.644 | 4,529,194 | +0.03(+1.10%) |
Dec 20, 2013 | 2.577 | 2.615 | 2.519 | 2.615 | 10,947,894 | +0.07(+2.63%) |
Dec 19, 2013 | 2.538 | 2.577 | 2.538 | 2.548 | 4,798,254 | -0.02(-0.75%) |
Dec 18, 2013 | 2.644 | 2.682 | 2.548 | 2.567 | 8,321,923 | -0.06(-2.19%) |
Dec 17, 2013 | 2.634 | 2.673 | 2.615 | 2.625 | 3,737,342 | -0.05(-1.79%) |
Dec 16, 2013 | 2.663 | 2.701 | 2.634 | 2.673 | 4,217,367 | +0.02(+0.72%) |
Dec 13, 2013 | 2.673 | 2.701 | 2.615 | 2.653 | 3,802,987 | +0.02(+0.73%) |
Dec 12, 2013 | 2.644 | 2.692 | 2.634 | 2.634 | 3,680,524 | -0.07(-2.48%) |
Dec 11, 2013 | 2.807 | 2.826 | 2.701 | 2.701 | 4,893,632 | -0.11(-4.08%) |
Dec 10, 2013 | 2.835 | 2.855 | 2.778 | 2.816 | 5,944,611 | +0.06(+2.08%) |
Dec 09, 2013 | 2.711 | 2.768 | 2.692 | 2.759 | 4,029,487 | +0.08(+2.86%) |
Dec 06, 2013 | 2.740 | 2.740 | 2.653 | 2.682 | 4,753,308 | +0.00(+0.00%) |
Dec 05, 2013 | 2.644 | 2.730 | 2.625 | 2.682 | 4,957,355 | -0.03(-1.06%) |
Dec 04, 2013 | 2.634 | 2.740 | 2.625 | 2.711 | 6,483,237 | +0.11(+4.04%) |
Dec 03, 2013 | 2.663 | 2.691 | 2.596 | 2.606 | 5,456,067 | -0.05(-1.80%) |