Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.314 | 2.350 | 2.314 | 2.327 | 1,582,955 | +0.06(+2.52%) |
Mar 28, 2014 | 2.278 | 2.316 | 2.250 | 2.270 | 1,487,919 | +0.02(+1.00%) |
Mar 27, 2014 | 2.258 | 2.277 | 2.215 | 2.247 | 3,117,899 | -0.03(-1.47%) |
Mar 26, 2014 | 2.402 | 2.407 | 2.280 | 2.281 | 2,404,803 | -0.08(-3.35%) |
Mar 25, 2014 | 2.347 | 2.374 | 2.309 | 2.360 | 1,784,813 | +0.04(+1.84%) |
Mar 24, 2014 | 2.356 | 2.370 | 2.262 | 2.317 | 2,219,291 | -0.01(-0.49%) |
Mar 21, 2014 | 2.422 | 2.422 | 2.312 | 2.329 | 2,335,313 | -0.03(-1.40%) |
Mar 20, 2014 | 2.297 | 2.377 | 2.292 | 2.362 | 3,106,030 | +0.06(+2.55%) |
Mar 19, 2014 | 2.330 | 2.353 | 2.263 | 2.303 | 3,070,505 | -0.03(-1.46%) |
Mar 18, 2014 | 2.246 | 2.341 | 2.246 | 2.337 | 2,549,041 | +0.09(+4.08%) |
Mar 17, 2014 | 2.211 | 2.264 | 2.206 | 2.246 | 1,589,772 | +0.07(+3.36%) |
Mar 14, 2014 | 2.191 | 2.220 | 2.167 | 2.173 | 3,284,068 | -0.04(-1.73%) |
Mar 13, 2014 | 2.322 | 2.329 | 2.188 | 2.211 | 3,461,407 | -0.10(-4.22%) |
Mar 12, 2014 | 2.264 | 2.313 | 2.243 | 2.308 | 1,083,299 | +0.01(+0.59%) |
Mar 11, 2014 | 2.325 | 2.345 | 2.275 | 2.295 | 3,459,354 | -0.01(-0.63%) |
Mar 10, 2014 | 2.318 | 2.326 | 2.285 | 2.309 | 1,098,864 | -0.01(-0.62%) |
Mar 07, 2014 | 2.356 | 2.356 | 2.295 | 2.324 | 2,445,791 | -0.02(-0.66%) |
Mar 06, 2014 | 2.350 | 2.354 | 2.331 | 2.339 | 2,306,277 | +0.00(+0.03%) |
Mar 05, 2014 | 2.333 | 2.345 | 2.321 | 2.338 | 2,071,481 | +0.01(+0.44%) |
Mar 04, 2014 | 2.294 | 2.340 | 2.258 | 2.328 | 3,397,051 | +0.10(+4.28%) |
Mar 03, 2014 | 2.225 | 2.253 | 2.181 | 2.233 | 5,331,523 | -0.06(-2.41%) |
Feb 28, 2014 | 2.301 | 2.329 | 2.234 | 2.288 | 3,787,872 | -0.01(-0.47%) |
Feb 27, 2014 | 2.251 | 2.306 | 2.240 | 2.298 | 1,358,549 | +0.05(+2.35%) |
Feb 26, 2014 | 2.253 | 2.274 | 2.224 | 2.245 | 1,426,437 | +0.00(+0.10%) |
Feb 25, 2014 | 2.266 | 2.266 | 2.228 | 2.243 | 2,476,060 | -0.02(-0.94%) |
Feb 24, 2014 | 2.256 | 2.295 | 2.240 | 2.264 | 3,584,494 | +0.02(+1.09%) |
Feb 21, 2014 | 2.279 | 2.294 | 2.237 | 2.240 | 2,553,969 | -0.03(-1.18%) |
Feb 20, 2014 | 2.230 | 2.278 | 2.211 | 2.267 | 3,069,190 | +0.03(+1.38%) |
Feb 19, 2014 | 2.249 | 2.282 | 2.227 | 2.236 | 2,880,967 | -0.03(-1.33%) |
Feb 18, 2014 | 2.262 | 2.279 | 2.245 | 2.266 | 3,162,542 | +0.01(+0.30%) |
Feb 14, 2014 | 2.229 | 2.259 | 2.259 | 2.259 | 15,475,118 | +0.01(+0.25%) |
Feb 13, 2014 | 2.157 | 2.254 | 2.155 | 2.254 | 5,234,680 | +0.06(+2.68%) |
Feb 12, 2014 | 2.194 | 2.210 | 2.187 | 2.195 | 3,456,890 | +0.02(+0.95%) |
Feb 11, 2014 | 2.116 | 2.192 | 2.116 | 2.174 | 5,135,579 | +0.07(+3.44%) |
Feb 10, 2014 | 2.079 | 2.105 | 2.079 | 2.102 | 2,425,338 | +0.02(+0.90%) |
Feb 07, 2014 | 2.041 | 2.086 | 2.016 | 2.083 | 4,328,515 | +0.08(+4.20%) |
Feb 06, 2014 | 1.951 | 2.003 | 1.951 | 1.999 | 4,859,959 | +0.07(+3.43%) |
Feb 05, 2014 | 1.900 | 1.954 | 1.886 | 1.933 | 2,761,331 | -0.00(-0.10%) |
Feb 04, 2014 | 1.928 | 1.948 | 1.909 | 1.935 | 3,288,996 | +0.03(+1.65%) |
Feb 03, 2014 | 2.024 | 2.048 | 1.891 | 1.903 | 5,443,069 | -0.14(-6.85%) |
Jan 31, 2014 | 1.993 | 2.072 | 1.984 | 2.043 | 3,323,413 | +0.01(+0.58%) |
Jan 30, 2014 | 2.025 | 2.047 | 2.000 | 2.032 | 3,614,310 | +0.08(+3.90%) |
Jan 29, 2014 | 1.952 | 1.987 | 1.935 | 1.955 | 4,314,059 | -0.05(-2.62%) |
Jan 28, 2014 | 1.987 | 2.013 | 1.967 | 2.008 | 4,054,333 | -0.03(-1.69%) |
Jan 27, 2014 | 2.102 | 2.109 | 2.011 | 2.043 | 7,582,561 | -0.06(-2.75%) |
Jan 24, 2014 | 2.206 | 2.212 | 2.100 | 2.100 | 5,510,916 | -0.12(-5.58%) |
Jan 23, 2014 | 2.223 | 2.227 | 2.186 | 2.224 | 3,552,090 | -0.02(-0.85%) |
Jan 22, 2014 | 2.240 | 2.254 | 2.233 | 2.243 | 801,888 | +0.00(+0.05%) |
Jan 21, 2014 | 2.252 | 2.260 | 2.198 | 2.242 | 3,964,308 | +0.02(+0.99%) |
Jan 17, 2014 | 2.235 | 2.220 | 2.220 | 2.220 | 12,961,644 | -0.04(-1.74%) |
Jan 16, 2014 | 2.247 | 2.262 | 2.242 | 2.260 | 3,429,003 | -0.00(-0.01%) |
Jan 15, 2014 | 2.180 | 2.271 | 2.206 | 2.260 | 6,745,722 | +0.08(+3.66%) |
Jan 14, 2014 | 2.089 | 2.182 | 2.089 | 2.180 | 5,844,403 | +0.11(+5.24%) |
Jan 13, 2014 | 2.126 | 2.169 | 2.056 | 2.071 | 3,702,528 | -0.07(-3.33%) |
Jan 10, 2014 | 2.155 | 2.162 | 2.112 | 2.143 | 3,080,731 | +0.01(+0.48%) |
Jan 09, 2014 | 2.200 | 2.200 | 2.115 | 2.132 | 2,694,674 | -0.04(-1.96%) |
Jan 08, 2014 | 2.173 | 2.194 | 2.154 | 2.175 | 1,728,712 | +0.00(+0.13%) |
Jan 07, 2014 | 2.143 | 2.180 | 2.140 | 2.172 | 2,314,696 | +0.05(+2.53%) |
Jan 06, 2014 | 2.131 | 2.137 | 2.093 | 2.119 | 4,675,432 | -0.01(-0.46%) |
Jan 03, 2014 | 2.157 | 2.164 | 2.123 | 2.128 | 2,954,195 | -0.03(-1.23%) |