Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.006 | 3.023 | 2.885 | 2.909 | 22,489 | -0.11(-3.50%) |
Feb 27, 2014 | 2.869 | 3.023 | 2.868 | 3.015 | 56,045 | +0.06(+2.20%) |
Feb 26, 2014 | 2.909 | 2.954 | 2.860 | 2.950 | 39,482 | +0.01(+0.28%) |
Feb 25, 2014 | 2.917 | 2.966 | 2.917 | 2.941 | 13,067 | +0.01(+0.28%) |
Feb 24, 2014 | 3.039 | 3.039 | 2.917 | 2.933 | 12,918 | -0.01(-0.28%) |
Feb 21, 2014 | 3.136 | 3.136 | 2.941 | 2.941 | 37,675 | -0.16(-5.23%) |
Feb 20, 2014 | 3.031 | 3.161 | 2.950 | 3.104 | 71,115 | +0.03(+1.05%) |
Feb 19, 2014 | 3.136 | 3.161 | 3.015 | 3.071 | 43,485 | -0.11(-3.57%) |
Feb 18, 2014 | 3.153 | 3.185 | 2.998 | 3.185 | 103,237 | +0.11(+3.43%) |
Feb 14, 2014 | 2.795 | 3.080 | 3.080 | 3.080 | 175,620 | +0.33(+11.80%) |
Feb 13, 2014 | 2.730 | 2.790 | 2.722 | 2.755 | 44,766 | +0.04(+1.50%) |
Feb 12, 2014 | 2.730 | 2.763 | 2.673 | 2.714 | 35,472 | -0.07(-2.34%) |
Feb 11, 2014 | 2.885 | 2.885 | 2.576 | 2.779 | 107,933 | -0.06(-2.01%) |
Feb 10, 2014 | 2.519 | 2.994 | 2.495 | 2.836 | 334,314 | +0.40(+16.33%) |
Feb 07, 2014 | 2.430 | 2.519 | 2.421 | 2.438 | 27,765 | -0.02(-0.66%) |
Feb 06, 2014 | 2.413 | 2.462 | 2.275 | 2.454 | 54,827 | +0.05(+2.20%) |
Feb 05, 2014 | 2.466 | 2.466 | 2.377 | 2.401 | 71,091 | -0.02(-0.84%) |
Feb 04, 2014 | 2.393 | 2.434 | 2.329 | 2.421 | 16,832 | +0.00(+0.13%) |
Feb 03, 2014 | 2.458 | 2.571 | 2.385 | 2.418 | 52,476 | -0.12(-4.76%) |
Jan 31, 2014 | 2.611 | 2.611 | 2.499 | 2.539 | 49,769 | -0.04(-1.57%) |
Jan 30, 2014 | 2.556 | 2.580 | 2.507 | 2.580 | 18,072 | -0.01(-0.40%) |
Jan 29, 2014 | 2.636 | 2.636 | 2.555 | 2.590 | 68,752 | -0.07(-2.66%) |
Jan 28, 2014 | 2.571 | 2.661 | 2.466 | 2.661 | 41,465 | +0.11(+4.46%) |
Jan 27, 2014 | 2.644 | 2.758 | 2.515 | 2.547 | 77,186 | -0.06(-2.48%) |
Jan 24, 2014 | 2.434 | 2.758 | 2.296 | 2.612 | 124,869 | +0.23(+9.52%) |
Jan 23, 2014 | 2.279 | 2.393 | 2.279 | 2.385 | 61,311 | +0.11(+4.63%) |
Jan 22, 2014 | 2.303 | 2.312 | 2.239 | 2.279 | 65,370 | +0.02(+0.72%) |
Jan 21, 2014 | 2.190 | 2.376 | 2.174 | 2.263 | 31,268 | +0.07(+3.33%) |
Jan 17, 2014 | 2.133 | 2.190 | 2.190 | 2.190 | 27,490 | +0.08(+3.85%) |
Jan 16, 2014 | 2.101 | 2.149 | 2.085 | 2.109 | 17,233 | -0.01(-0.38%) |
Jan 15, 2014 | 2.044 | 2.141 | 2.020 | 2.117 | 29,156 | +0.07(+3.57%) |
Jan 14, 2014 | 2.036 | 2.052 | 2.020 | 2.044 | 42,131 | +0.02(+0.80%) |
Jan 13, 2014 | 2.028 | 2.036 | 2.012 | 2.028 | 50,410 | +0.01(+0.40%) |
Jan 10, 2014 | 2.028 | 2.044 | 2.020 | 2.020 | 58,093 | -0.01(-0.40%) |
Jan 09, 2014 | 2.020 | 2.044 | 2.020 | 2.028 | 26,588 | +0.01(+0.60%) |
Jan 08, 2014 | 2.008 | 2.032 | 2.008 | 2.016 | 21,418 | -0.02(-0.80%) |
Jan 07, 2014 | 2.064 | 2.064 | 2.024 | 2.032 | 19,517 | -0.03(-1.57%) |
Jan 06, 2014 | 2.064 | 2.161 | 2.040 | 2.064 | 48,590 | +0.01(+0.39%) |
Jan 03, 2014 | 2.048 | 2.072 | 1.984 | 2.056 | 19,109 | -0.01(-0.39%) |
Jan 02, 2014 | 2.048 | 2.072 | 2.000 | 2.064 | 32,939 | +0.01(+0.39%) |
Dec 31, 2013 | 1.983 | 2.056 | 2.056 | 2.056 | 179,977 | -0.02(-0.78%) |
Dec 30, 2013 | 2.105 | 2.113 | 2.000 | 2.072 | 172,568 | -0.07(-3.40%) |
Dec 27, 2013 | 2.008 | 2.209 | 2.008 | 2.145 | 42,012 | +0.12(+6.00%) |
Dec 26, 2013 | 2.032 | 2.040 | 1.975 | 2.024 | 75,455 | +0.02(+0.75%) |
Dec 24, 2013 | 1.983 | 2.039 | 1.975 | 2.009 | 24,794 | +0.02(+0.87%) |
Dec 23, 2013 | 2.024 | 2.057 | 1.991 | 1.991 | 74,970 | -0.06(-3.15%) |
Dec 20, 2013 | 1.967 | 2.056 | 1.967 | 2.056 | 57,298 | +0.04(+2.05%) |
Dec 19, 2013 | 2.033 | 2.056 | 1.975 | 2.015 | 91,777 | -0.07(-3.53%) |
Dec 18, 2013 | 2.097 | 2.178 | 2.072 | 2.089 | 37,281 | -0.06(-2.64%) |
Dec 17, 2013 | 2.032 | 2.186 | 2.000 | 2.145 | 92,491 | +0.08(+3.92%) |
Dec 16, 2013 | 1.967 | 2.064 | 1.967 | 2.064 | 68,230 | +0.08(+4.08%) |
Dec 13, 2013 | 1.967 | 2.024 | 1.967 | 1.983 | 65,640 | -0.01(-0.41%) |
Dec 12, 2013 | 2.000 | 2.015 | 1.991 | 1.991 | 9,977 | -0.03(-1.60%) |
Dec 11, 2013 | 2.064 | 2.064 | 2.008 | 2.024 | 18,682 | -0.04(-2.15%) |
Dec 10, 2013 | 2.081 | 2.089 | 2.048 | 2.068 | 24,755 | +0.02(+0.99%) |
Dec 09, 2013 | 2.072 | 2.072 | 2.000 | 2.048 | 80,441 | +0.00(+0.00%) |
Dec 06, 2013 | 2.105 | 2.105 | 2.017 | 2.048 | 0 | -0.02(-0.78%) |
Dec 05, 2013 | 1.935 | 2.064 | 1.935 | 2.064 | 0 | +0.13(+6.47%) |
Dec 04, 2013 | 1.947 | 2.003 | 1.931 | 1.939 | 0 | -0.02(-0.83%) |
Dec 03, 2013 | 1.947 | 1.970 | 1.915 | 1.955 | 0 | -0.02(-1.22%) |