Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.620 | 3.750 | 3.560 | 3.690 | 3,506,320 | +0.11(+3.07%) |
Feb 27, 2014 | 3.550 | 3.760 | 3.450 | 3.580 | 3,934,673 | +0.04(+1.13%) |
Feb 26, 2014 | 3.600 | 3.750 | 3.500 | 3.540 | 2,557,780 | -0.09(-2.48%) |
Feb 25, 2014 | 3.620 | 3.700 | 3.550 | 3.630 | 1,611,503 | +0.00(+0.00%) |
Feb 24, 2014 | 3.690 | 3.800 | 3.580 | 3.630 | 3,233,097 | +0.05(+1.40%) |
Feb 21, 2014 | 3.500 | 3.600 | 3.460 | 3.580 | 3,178,406 | +0.09(+2.58%) |
Feb 20, 2014 | 3.330 | 3.490 | 3.250 | 3.490 | 2,012,116 | +0.13(+3.87%) |
Feb 19, 2014 | 3.520 | 3.600 | 3.320 | 3.360 | 2,253,576 | -0.20(-5.62%) |
Feb 18, 2014 | 3.470 | 3.580 | 3.400 | 3.560 | 2,967,221 | +0.12(+3.49%) |
Feb 14, 2014 | 3.380 | 3.440 | 3.440 | 3.440 | 2,868,000 | +0.17(+5.20%) |
Feb 13, 2014 | 3.150 | 3.310 | 3.140 | 3.270 | 1,723,729 | +0.13(+4.14%) |
Feb 12, 2014 | 3.330 | 3.350 | 3.080 | 3.140 | 2,776,707 | -0.12(-3.68%) |
Feb 11, 2014 | 3.200 | 3.330 | 3.170 | 3.260 | 3,062,409 | +0.11(+3.49%) |
Feb 10, 2014 | 3.140 | 3.200 | 3.100 | 3.150 | 1,919,828 | +0.09(+2.94%) |
Feb 07, 2014 | 2.960 | 3.120 | 2.960 | 3.060 | 1,842,785 | +0.11(+3.73%) |
Feb 06, 2014 | 3.010 | 3.040 | 2.910 | 2.950 | 4,694,583 | -0.03(-1.01%) |
Feb 05, 2014 | 3.190 | 3.220 | 2.980 | 2.980 | 1,800,642 | -0.16(-5.10%) |
Feb 04, 2014 | 2.930 | 3.150 | 2.920 | 3.140 | 1,827,249 | +0.15(+5.02%) |
Feb 03, 2014 | 2.950 | 3.040 | 2.930 | 2.990 | 1,807,853 | +0.08(+2.75%) |
Jan 31, 2014 | 3.050 | 3.060 | 2.900 | 2.910 | 1,453,702 | -0.07(-2.35%) |
Jan 30, 2014 | 2.970 | 3.010 | 2.950 | 2.980 | 1,181,016 | -0.08(-2.61%) |
Jan 29, 2014 | 3.010 | 3.140 | 2.920 | 3.060 | 3,265,590 | +0.17(+5.88%) |
Jan 28, 2014 | 2.900 | 2.970 | 2.870 | 2.890 | 1,523,103 | -0.01(-0.34%) |
Jan 27, 2014 | 3.060 | 3.090 | 2.860 | 2.900 | 2,224,025 | -0.19(-6.15%) |
Jan 24, 2014 | 3.190 | 3.210 | 3.000 | 3.090 | 2,146,028 | -0.02(-0.64%) |
Jan 23, 2014 | 3.080 | 3.140 | 3.030 | 3.110 | 1,471,310 | +0.14(+4.71%) |
Jan 22, 2014 | 3.140 | 3.180 | 2.960 | 2.970 | 1,906,660 | -0.16(-5.11%) |
Jan 21, 2014 | 3.000 | 3.130 | 2.950 | 3.130 | 1,735,963 | +0.13(+4.33%) |
Jan 17, 2014 | 2.920 | 3.000 | 3.000 | 3.000 | 2,404,300 | +0.12(+4.17%) |
Jan 16, 2014 | 2.900 | 2.920 | 2.860 | 2.880 | 666,963 | +0.02(+0.70%) |
Jan 15, 2014 | 2.740 | 2.880 | 2.690 | 2.860 | 1,015,897 | +0.09(+3.25%) |
Jan 14, 2014 | 2.900 | 2.950 | 2.610 | 2.770 | 2,775,980 | -0.15(-5.14%) |
Jan 13, 2014 | 2.840 | 2.970 | 2.800 | 2.920 | 2,655,079 | +0.13(+4.66%) |
Jan 10, 2014 | 2.690 | 2.840 | 2.650 | 2.790 | 2,386,404 | +0.18(+6.90%) |
Jan 09, 2014 | 2.610 | 2.650 | 2.580 | 2.610 | 900,725 | +0.00(+0.00%) |
Jan 08, 2014 | 2.630 | 2.690 | 2.540 | 2.610 | 2,064,864 | -0.08(-2.97%) |
Jan 07, 2014 | 2.700 | 2.720 | 2.600 | 2.690 | 1,505,625 | -0.06(-2.18%) |
Jan 06, 2014 | 2.750 | 2.820 | 2.720 | 2.750 | 1,247,385 | +0.05(+1.85%) |
Jan 03, 2014 | 2.770 | 2.840 | 2.690 | 2.700 | 1,767,521 | -0.08(-2.88%) |
Jan 02, 2014 | 2.630 | 2.880 | 2.590 | 2.780 | 3,481,059 | +0.24(+9.45%) |
Dec 31, 2013 | 2.410 | 2.540 | 2.540 | 2.540 | 2,441,000 | +0.10(+4.10%) |
Dec 30, 2013 | 2.430 | 2.450 | 2.380 | 2.440 | 1,743,175 | -0.02(-0.81%) |
Dec 27, 2013 | 2.440 | 2.470 | 2.410 | 2.460 | 1,014,521 | +0.01(+0.41%) |
Dec 26, 2013 | 2.430 | 2.490 | 2.400 | 2.450 | 1,604,965 | +0.05(+2.08%) |
Dec 24, 2013 | 2.290 | 2.400 | 2.290 | 2.400 | 1,064,952 | +0.10(+4.35%) |
Dec 23, 2013 | 2.280 | 2.340 | 2.270 | 2.300 | 1,009,358 | -0.02(-0.86%) |
Dec 20, 2013 | 2.290 | 2.380 | 2.280 | 2.320 | 1,969,649 | +0.04(+1.75%) |
Dec 19, 2013 | 2.240 | 2.345 | 2.240 | 2.280 | 1,758,643 | +0.02(+0.88%) |
Dec 18, 2013 | 2.310 | 2.390 | 2.260 | 2.260 | 1,404,320 | -0.04(-1.74%) |
Dec 17, 2013 | 2.330 | 2.360 | 2.290 | 2.300 | 1,357,898 | -0.08(-3.36%) |
Dec 16, 2013 | 2.370 | 2.410 | 2.340 | 2.380 | 1,589,092 | -0.01(-0.42%) |
Dec 13, 2013 | 2.320 | 2.400 | 2.300 | 2.390 | 1,203,885 | +0.10(+4.37%) |
Dec 12, 2013 | 2.290 | 2.340 | 2.270 | 2.290 | 980,660 | -0.05(-2.14%) |
Dec 11, 2013 | 2.440 | 2.440 | 2.320 | 2.340 | 1,386,027 | -0.09(-3.70%) |
Dec 10, 2013 | 2.390 | 2.440 | 2.350 | 2.430 | 2,547,734 | +0.14(+6.11%) |
Dec 09, 2013 | 2.260 | 2.310 | 2.230 | 2.290 | 1,564,734 | +0.05(+2.23%) |
Dec 06, 2013 | 2.280 | 2.310 | 2.230 | 2.240 | 994,162 | -0.04(-1.75%) |
Dec 05, 2013 | 2.260 | 2.330 | 2.220 | 2.280 | 1,651,724 | -0.07(-2.98%) |
Dec 04, 2013 | 2.300 | 2.410 | 2.225 | 2.350 | 2,496,455 | +0.12(+5.38%) |
Dec 03, 2013 | 2.210 | 2.250 | 2.195 | 2.230 | 1,058,822 | +0.02(+0.90%) |