Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.960 | 3.050 | 2.865 | 2.900 | 819,248 | +0.11(+3.94%) |
Feb 27, 2014 | 2.920 | 2.930 | 2.710 | 2.790 | 436,596 | -0.14(-4.78%) |
Feb 26, 2014 | 3.020 | 3.020 | 2.890 | 2.930 | 270,104 | -0.07(-2.33%) |
Feb 25, 2014 | 2.940 | 3.000 | 2.940 | 3.000 | 315,646 | +0.06(+2.04%) |
Feb 24, 2014 | 2.950 | 2.950 | 2.880 | 2.940 | 238,528 | +0.06(+2.08%) |
Feb 21, 2014 | 2.960 | 2.990 | 2.870 | 2.880 | 224,242 | -0.06(-2.04%) |
Feb 20, 2014 | 2.910 | 3.000 | 2.880 | 2.940 | 213,565 | +0.06(+2.08%) |
Feb 19, 2014 | 3.060 | 3.120 | 2.870 | 2.880 | 486,966 | -0.17(-5.57%) |
Feb 18, 2014 | 2.900 | 3.130 | 2.890 | 3.050 | 576,262 | +0.21(+7.39%) |
Feb 14, 2014 | 2.840 | 2.840 | 2.840 | 0 | +0.09(+3.27%) | |
Feb 13, 2014 | 2.600 | 2.800 | 2.580 | 2.750 | 571,338 | +0.19(+7.42%) |
Feb 12, 2014 | 2.530 | 2.580 | 2.500 | 2.560 | 418,471 | +0.02(+0.79%) |
Feb 11, 2014 | 2.530 | 2.570 | 2.500 | 2.540 | 212,188 | +0.02(+0.79%) |
Feb 10, 2014 | 2.690 | 2.690 | 2.520 | 2.520 | 380,050 | -0.09(-3.45%) |
Feb 07, 2014 | 2.410 | 2.640 | 2.410 | 2.610 | 419,482 | +0.16(+6.53%) |
Feb 06, 2014 | 2.490 | 2.510 | 2.350 | 2.450 | 679,401 | -0.07(-2.78%) |
Feb 05, 2014 | 2.510 | 2.610 | 2.480 | 2.520 | 561,812 | -0.10(-3.82%) |
Feb 04, 2014 | 2.670 | 2.690 | 2.530 | 2.620 | 0 | -0.07(-2.60%) |
Feb 03, 2014 | 2.920 | 3.000 | 2.460 | 2.690 | 1,524,021 | -0.23(-7.88%) |
Jan 31, 2014 | 3.420 | 3.420 | 2.870 | 2.920 | 2,747,375 | -0.58(-16.57%) |
Jan 30, 2014 | 3.380 | 3.510 | 3.380 | 3.500 | 611,367 | +0.12(+3.55%) |
Jan 29, 2014 | 3.380 | 3.390 | 3.330 | 3.380 | 291,655 | -0.01(-0.29%) |
Jan 28, 2014 | 3.420 | 3.450 | 3.365 | 3.390 | 1,076,881 | -0.05(-1.45%) |
Jan 27, 2014 | 3.500 | 3.500 | 3.400 | 3.440 | 215,959 | -0.05(-1.43%) |
Jan 24, 2014 | 3.540 | 3.540 | 3.420 | 3.490 | 384,220 | -0.07(-1.97%) |
Jan 23, 2014 | 3.590 | 3.600 | 3.550 | 3.560 | 208,048 | +0.00(+0.00%) |
Jan 22, 2014 | 3.600 | 3.600 | 3.560 | 3.560 | 178,850 | -0.02(-0.56%) |
Jan 21, 2014 | 3.560 | 3.600 | 3.560 | 3.580 | 345,035 | +0.02(+0.56%) |
Jan 20, 2014 | 3.610 | 3.610 | 3.550 | 3.560 | 110,445 | -0.01(-0.28%) |
Jan 17, 2014 | 3.620 | 3.660 | 3.570 | 3.570 | 256,033 | -0.07(-1.92%) |
Jan 16, 2014 | 3.660 | 3.660 | 3.610 | 3.640 | 222,065 | -0.01(-0.27%) |
Jan 15, 2014 | 3.600 | 3.700 | 3.600 | 3.650 | 363,249 | +0.05(+1.39%) |
Jan 14, 2014 | 3.580 | 3.690 | 3.570 | 3.600 | 197,794 | +0.04(+1.12%) |
Jan 13, 2014 | 3.650 | 3.660 | 3.540 | 3.560 | 508,071 | -0.10(-2.73%) |
Jan 10, 2014 | 3.660 | 3.710 | 3.620 | 3.660 | 200,771 | +0.01(+0.27%) |
Jan 09, 2014 | 3.750 | 3.765 | 3.620 | 3.650 | 263,178 | -0.11(-2.93%) |
Jan 08, 2014 | 3.840 | 3.880 | 3.700 | 3.760 | 557,995 | -0.12(-3.09%) |
Jan 07, 2014 | 3.600 | 3.880 | 3.550 | 3.880 | 654,978 | +0.29(+8.08%) |
Jan 06, 2014 | 3.620 | 3.670 | 3.550 | 3.590 | 303,265 | -0.04(-1.10%) |
Jan 03, 2014 | 3.640 | 3.710 | 3.620 | 3.630 | 253,289 | -0.05(-1.36%) |
Jan 02, 2014 | 3.750 | 3.760 | 3.630 | 3.680 | 235,091 | -0.03(-0.81%) |
Dec 31, 2013 | 3.710 | 3.710 | 3.710 | 0 | +0.08(+2.20%) | |
Dec 30, 2013 | 3.800 | 3.840 | 3.630 | 3.630 | 411,062 | -0.16(-4.22%) |
Dec 27, 2013 | 3.480 | 3.790 | 3.480 | 3.790 | 604,214 | +0.31(+8.91%) |
Dec 24, 2013 | 3.480 | 3.480 | 3.480 | 0 | +0.02(+0.58%) | |
Dec 23, 2013 | 3.260 | 3.470 | 3.250 | 3.460 | 766,120 | +0.26(+8.12%) |
Dec 20, 2013 | 3.360 | 3.410 | 3.050 | 3.200 | 7,462,773 | -0.15(-4.48%) |
Dec 19, 2013 | 3.450 | 3.500 | 3.340 | 3.350 | 503,348 | -0.13(-3.74%) |
Dec 18, 2013 | 3.510 | 3.550 | 3.420 | 3.480 | 333,844 | -0.03(-0.85%) |
Dec 17, 2013 | 3.560 | 3.590 | 3.510 | 3.510 | 268,195 | -0.09(-2.50%) |
Dec 16, 2013 | 3.620 | 3.640 | 3.510 | 3.600 | 270,430 | -0.05(-1.37%) |
Dec 13, 2013 | 3.280 | 3.680 | 3.280 | 3.650 | 613,329 | +0.35(+10.61%) |
Dec 12, 2013 | 3.280 | 3.310 | 3.270 | 3.300 | 200,980 | +0.03(+0.92%) |
Dec 11, 2013 | 3.330 | 3.330 | 3.270 | 3.270 | 301,952 | -0.08(-2.39%) |
Dec 10, 2013 | 3.330 | 3.400 | 3.300 | 3.350 | 183,473 | -0.01(-0.30%) |
Dec 09, 2013 | 3.400 | 3.410 | 3.260 | 3.360 | 424,442 | -0.03(-0.88%) |
Dec 06, 2013 | 3.470 | 3.495 | 3.370 | 3.390 | 344,515 | -0.07(-2.02%) |
Dec 05, 2013 | 3.470 | 3.500 | 3.420 | 3.460 | 343,565 | -0.06(-1.70%) |
Dec 04, 2013 | 3.500 | 3.530 | 3.420 | 3.520 | 399,176 | -0.04(-1.12%) |
Dec 03, 2013 | 3.560 | 3.580 | 3.410 | 3.560 | 833,114 | -0.13(-3.52%) |