Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.514 | 2.547 | 2.492 | 2.540 | 316,727 | +0.03(+1.32%) |
Mar 28, 2014 | 2.492 | 2.529 | 2.489 | 2.507 | 345,298 | +0.01(+0.59%) |
Mar 27, 2014 | 2.463 | 2.492 | 2.445 | 2.492 | 259,799 | +0.04(+1.80%) |
Mar 26, 2014 | 2.459 | 2.485 | 2.448 | 2.448 | 286,696 | -0.00(-0.15%) |
Mar 25, 2014 | 2.470 | 2.503 | 2.448 | 2.452 | 613,738 | -0.03(-1.04%) |
Mar 24, 2014 | 2.533 | 2.533 | 2.474 | 2.478 | 232,162 | -0.07(-2.88%) |
Mar 21, 2014 | 2.463 | 2.551 | 2.463 | 2.551 | 522,319 | +0.08(+3.27%) |
Mar 20, 2014 | 2.459 | 2.474 | 2.448 | 2.470 | 216,350 | +0.01(+0.30%) |
Mar 19, 2014 | 2.481 | 2.507 | 2.459 | 2.463 | 400,589 | -0.01(-0.45%) |
Mar 18, 2014 | 2.470 | 2.489 | 2.459 | 2.474 | 261,755 | -0.01(-0.30%) |
Mar 17, 2014 | 2.474 | 2.489 | 2.459 | 2.481 | 407,634 | +0.01(+0.30%) |
Mar 14, 2014 | 2.463 | 2.474 | 2.443 | 2.474 | 110,072 | +0.02(+0.75%) |
Mar 13, 2014 | 2.470 | 2.478 | 2.445 | 2.456 | 181,838 | -0.01(-0.59%) |
Mar 12, 2014 | 2.474 | 2.474 | 2.448 | 2.470 | 235,058 | +0.00(+0.15%) |
Mar 11, 2014 | 2.481 | 2.496 | 2.441 | 2.467 | 259,809 | -0.03(-1.18%) |
Mar 10, 2014 | 2.525 | 2.536 | 2.470 | 2.496 | 176,389 | -0.02(-0.73%) |
Mar 07, 2014 | 2.478 | 2.562 | 2.452 | 2.514 | 395,355 | +0.03(+1.18%) |
Mar 06, 2014 | 2.503 | 2.511 | 2.456 | 2.485 | 355,928 | -0.03(-1.02%) |
Mar 05, 2014 | 2.522 | 2.525 | 2.470 | 2.511 | 3,081,419 | -0.01(-0.29%) |
Mar 04, 2014 | 2.522 | 2.533 | 2.500 | 2.518 | 172,352 | -0.01(-0.29%) |
Mar 03, 2014 | 2.518 | 2.525 | 2.474 | 2.525 | 188,502 | +0.01(+0.29%) |
Feb 28, 2014 | 2.522 | 2.522 | 2.492 | 2.518 | 378,126 | +0.01(+0.59%) |
Feb 27, 2014 | 2.485 | 2.511 | 2.467 | 2.503 | 154,760 | +0.01(+0.44%) |
Feb 26, 2014 | 2.518 | 2.518 | 2.490 | 2.492 | 122,463 | -0.00(-0.15%) |
Feb 25, 2014 | 2.489 | 2.536 | 2.485 | 2.496 | 131,483 | +0.01(+0.29%) |
Feb 24, 2014 | 2.511 | 2.525 | 2.489 | 2.489 | 269,762 | -0.01(-0.59%) |
Feb 21, 2014 | 2.558 | 2.577 | 2.503 | 2.503 | 287,116 | -0.01(-0.29%) |
Feb 20, 2014 | 2.536 | 2.539 | 2.507 | 2.511 | 646,979 | -0.04(-1.69%) |
Feb 19, 2014 | 2.594 | 2.597 | 2.543 | 2.554 | 429,434 | -0.05(-1.94%) |
Feb 18, 2014 | 2.525 | 2.615 | 2.521 | 2.604 | 560,063 | +0.07(+2.70%) |
Feb 14, 2014 | 2.543 | 2.536 | 2.536 | 2.536 | 394,768 | -0.00(-0.14%) |
Feb 13, 2014 | 2.521 | 2.543 | 2.511 | 2.539 | 772,667 | +0.00(+0.14%) |
Feb 12, 2014 | 2.521 | 2.536 | 2.503 | 2.536 | 485,457 | +0.01(+0.28%) |
Feb 11, 2014 | 2.489 | 2.543 | 2.489 | 2.529 | 583,919 | +0.03(+1.15%) |
Feb 10, 2014 | 2.503 | 2.521 | 2.489 | 2.500 | 232,522 | -0.00(-0.14%) |
Feb 07, 2014 | 2.503 | 2.511 | 2.489 | 2.503 | 162,046 | +0.00(+0.00%) |
Feb 06, 2014 | 2.442 | 2.525 | 2.442 | 2.503 | 519,906 | +0.05(+2.21%) |
Feb 05, 2014 | 2.449 | 2.485 | 2.446 | 2.449 | 323,666 | +0.00(+0.00%) |
Feb 04, 2014 | 2.449 | 2.493 | 2.442 | 2.449 | 400,940 | -0.00(-0.15%) |
Feb 03, 2014 | 2.471 | 2.478 | 2.431 | 2.453 | 375,088 | -0.02(-0.87%) |
Jan 31, 2014 | 2.467 | 2.521 | 2.467 | 2.475 | 257,682 | +0.01(+0.29%) |
Jan 30, 2014 | 2.473 | 2.499 | 2.457 | 2.467 | 265,791 | +0.01(+0.44%) |
Jan 29, 2014 | 2.449 | 2.471 | 2.446 | 2.457 | 116,703 | -0.02(-0.73%) |
Jan 28, 2014 | 2.464 | 2.485 | 2.442 | 2.475 | 192,448 | +0.02(+0.73%) |
Jan 27, 2014 | 2.467 | 2.496 | 2.440 | 2.457 | 430,939 | -0.04(-1.45%) |
Jan 24, 2014 | 2.539 | 2.539 | 2.482 | 2.493 | 298,780 | -0.04(-1.56%) |
Jan 23, 2014 | 2.489 | 2.532 | 2.485 | 2.532 | 418,224 | +0.05(+2.03%) |
Jan 22, 2014 | 2.478 | 2.521 | 2.471 | 2.482 | 317,553 | +0.01(+0.29%) |
Jan 21, 2014 | 2.493 | 2.500 | 2.467 | 2.475 | 200,199 | -0.00(-0.15%) |
Jan 17, 2014 | 2.485 | 2.478 | 2.478 | 2.478 | 82,729 | -0.01(-0.29%) |
Jan 16, 2014 | 2.518 | 2.525 | 2.478 | 2.485 | 512,233 | -0.03(-1.29%) |
Jan 15, 2014 | 2.482 | 2.518 | 2.462 | 2.518 | 795,481 | +0.04(+1.45%) |
Jan 14, 2014 | 2.478 | 2.490 | 2.449 | 2.482 | 249,312 | +0.02(+0.73%) |
Jan 13, 2014 | 2.457 | 2.485 | 2.446 | 2.464 | 200,252 | +0.02(+0.74%) |
Jan 10, 2014 | 2.457 | 2.475 | 2.435 | 2.446 | 176,652 | +0.01(+0.44%) |
Jan 09, 2014 | 2.453 | 2.475 | 2.431 | 2.435 | 115,532 | -0.02(-0.73%) |
Jan 08, 2014 | 2.503 | 2.503 | 2.447 | 2.453 | 228,854 | -0.06(-2.30%) |
Jan 07, 2014 | 2.485 | 2.511 | 2.475 | 2.511 | 202,417 | +0.01(+0.43%) |
Jan 06, 2014 | 2.439 | 2.500 | 2.439 | 2.500 | 228,574 | +0.06(+2.66%) |
Jan 03, 2014 | 2.417 | 2.453 | 2.413 | 2.435 | 186,721 | +0.01(+0.45%) |