Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.427 | 2.540 | 2.419 | 2.500 | 126,214 | +0.08(+3.33%) |
Mar 28, 2014 | 2.451 | 2.516 | 2.371 | 2.419 | 294,213 | -0.05(-1.96%) |
Mar 27, 2014 | 2.427 | 2.532 | 2.419 | 2.467 | 135,897 | +0.03(+1.32%) |
Mar 26, 2014 | 2.532 | 2.540 | 2.435 | 2.435 | 167,275 | -0.08(-3.20%) |
Mar 25, 2014 | 2.516 | 2.625 | 2.451 | 2.516 | 146,049 | +0.02(+0.97%) |
Mar 24, 2014 | 2.548 | 2.556 | 2.435 | 2.492 | 197,440 | -0.05(-1.90%) |
Mar 21, 2014 | 2.548 | 2.572 | 2.500 | 2.540 | 218,837 | +0.02(+0.64%) |
Mar 20, 2014 | 2.548 | 2.604 | 2.516 | 2.524 | 112,863 | -0.04(-1.57%) |
Mar 19, 2014 | 2.629 | 2.637 | 2.548 | 2.564 | 130,153 | -0.08(-3.05%) |
Mar 18, 2014 | 2.564 | 2.661 | 2.564 | 2.645 | 93,761 | +0.07(+2.82%) |
Mar 17, 2014 | 2.580 | 2.629 | 2.556 | 2.572 | 92,082 | +0.01(+0.31%) |
Mar 14, 2014 | 2.548 | 2.604 | 2.532 | 2.564 | 143,823 | +0.03(+1.27%) |
Mar 13, 2014 | 2.604 | 2.645 | 2.532 | 2.532 | 203,083 | -0.10(-3.68%) |
Mar 12, 2014 | 2.580 | 2.637 | 2.500 | 2.629 | 161,986 | +0.04(+1.56%) |
Mar 11, 2014 | 2.733 | 2.733 | 2.564 | 2.588 | 332,402 | -0.15(-5.59%) |
Mar 10, 2014 | 2.685 | 2.782 | 2.677 | 2.742 | 318,521 | +0.08(+3.03%) |
Mar 07, 2014 | 2.733 | 2.733 | 2.613 | 2.661 | 172,522 | -0.04(-1.49%) |
Mar 06, 2014 | 2.798 | 2.798 | 2.677 | 2.701 | 154,640 | -0.10(-3.46%) |
Mar 05, 2014 | 2.685 | 2.814 | 2.637 | 2.798 | 195,808 | +0.11(+4.20%) |
Mar 04, 2014 | 2.653 | 2.806 | 2.637 | 2.685 | 383,805 | +0.10(+4.06%) |
Mar 03, 2014 | 2.564 | 2.669 | 2.540 | 2.580 | 183,551 | -0.01(-0.31%) |
Feb 28, 2014 | 2.677 | 2.693 | 2.580 | 2.588 | 180,975 | -0.07(-2.73%) |
Feb 27, 2014 | 2.588 | 2.693 | 2.588 | 2.661 | 99,613 | +0.05(+1.85%) |
Feb 26, 2014 | 2.669 | 2.737 | 2.588 | 2.613 | 120,440 | -0.06(-2.41%) |
Feb 25, 2014 | 2.645 | 2.758 | 2.637 | 2.677 | 93,044 | +0.01(+0.30%) |
Feb 24, 2014 | 2.685 | 2.721 | 2.669 | 2.669 | 134,341 | +0.00(+0.00%) |
Feb 21, 2014 | 2.693 | 2.733 | 2.653 | 2.669 | 131,702 | -0.03(-1.19%) |
Feb 20, 2014 | 2.701 | 2.750 | 2.540 | 2.701 | 90,794 | +0.02(+0.60%) |
Feb 19, 2014 | 2.758 | 2.798 | 2.685 | 2.685 | 175,138 | -0.10(-3.48%) |
Feb 18, 2014 | 2.709 | 2.871 | 2.685 | 2.782 | 210,957 | +0.07(+2.68%) |
Feb 14, 2014 | 2.709 | 2.709 | 2.709 | 0 | -0.05(-1.75%) | |
Feb 13, 2014 | 2.637 | 2.782 | 2.621 | 2.758 | 143,105 | +0.10(+3.64%) |
Feb 12, 2014 | 2.580 | 2.703 | 2.580 | 2.661 | 194,665 | +0.06(+2.48%) |
Feb 11, 2014 | 2.564 | 2.629 | 2.500 | 2.596 | 165,398 | +0.02(+0.94%) |
Feb 10, 2014 | 2.540 | 2.572 | 2.492 | 2.572 | 145,434 | +0.06(+2.57%) |
Feb 07, 2014 | 2.508 | 2.564 | 2.455 | 2.508 | 152,715 | +0.00(+0.00%) |
Feb 06, 2014 | 2.467 | 2.540 | 2.431 | 2.508 | 204,655 | +0.07(+2.98%) |
Feb 05, 2014 | 2.500 | 2.540 | 2.371 | 2.435 | 211,903 | -0.07(-2.89%) |
Feb 04, 2014 | 2.556 | 2.604 | 2.451 | 2.508 | 166,086 | -0.03(-1.27%) |
Feb 03, 2014 | 2.677 | 2.685 | 2.540 | 2.540 | 281,359 | -0.13(-4.83%) |
Jan 31, 2014 | 2.629 | 2.803 | 2.629 | 2.669 | 120,257 | -0.02(-0.90%) |
Jan 30, 2014 | 2.669 | 2.758 | 2.653 | 2.693 | 206,746 | +0.03(+1.21%) |
Jan 29, 2014 | 2.709 | 2.725 | 2.637 | 2.661 | 190,896 | -0.08(-2.94%) |
Jan 28, 2014 | 2.742 | 2.766 | 2.673 | 2.742 | 210,580 | +0.02(+0.59%) |
Jan 27, 2014 | 2.838 | 2.838 | 2.661 | 2.725 | 287,890 | -0.09(-3.15%) |
Jan 24, 2014 | 2.959 | 3.000 | 2.806 | 2.814 | 274,892 | -0.19(-6.18%) |
Jan 23, 2014 | 3.072 | 3.121 | 2.991 | 3.000 | 414,993 | -0.11(-3.63%) |
Jan 22, 2014 | 3.016 | 3.112 | 2.988 | 3.112 | 305,823 | +0.07(+2.39%) |
Jan 21, 2014 | 2.991 | 3.048 | 2.951 | 3.040 | 228,799 | +0.06(+1.89%) |
Jan 17, 2014 | 2.983 | 2.983 | 2.983 | 0 | +0.06(+1.93%) | |
Jan 16, 2014 | 2.951 | 2.983 | 2.887 | 2.927 | 201,054 | -0.02(-0.82%) |
Jan 15, 2014 | 2.871 | 2.959 | 2.858 | 2.951 | 303,333 | +0.08(+2.81%) |
Jan 14, 2014 | 2.758 | 2.895 | 2.742 | 2.871 | 269,483 | +0.11(+4.09%) |
Jan 13, 2014 | 2.750 | 2.766 | 2.725 | 2.758 | 178,489 | +0.01(+0.29%) |
Jan 10, 2014 | 2.750 | 2.758 | 2.701 | 2.750 | 171,813 | +0.02(+0.59%) |
Jan 09, 2014 | 2.685 | 2.838 | 2.661 | 2.733 | 357,735 | +0.06(+2.11%) |
Jan 08, 2014 | 2.733 | 2.742 | 2.653 | 2.677 | 187,574 | -0.05(-1.78%) |
Jan 07, 2014 | 2.677 | 2.742 | 2.677 | 2.725 | 177,579 | +0.04(+1.50%) |
Jan 06, 2014 | 2.693 | 2.725 | 2.653 | 2.685 | 149,155 | -0.02(-0.60%) |
Jan 03, 2014 | 2.685 | 2.733 | 2.685 | 2.701 | 98,853 | +0.02(+0.90%) |