Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 2.194 | 2.194 | 2.147 | 2.155 | 2,933,742 | -0.07(-3.07%) |
Dec 31, 2013 | 2.192 | 2.223 | 2.223 | 2.223 | 11,088,859 | +0.04(+1.83%) |
Dec 30, 2013 | 2.183 | 2.192 | 2.173 | 2.183 | 1,839,847 | -0.01(-0.49%) |
Dec 27, 2013 | 2.218 | 2.218 | 2.189 | 2.194 | 1,829,045 | -0.01(-0.47%) |
Dec 26, 2013 | 2.195 | 2.208 | 2.188 | 2.204 | 2,185,408 | +0.01(+0.60%) |
Dec 24, 2013 | 2.167 | 2.191 | 2.163 | 2.191 | 1,208,685 | +0.03(+1.27%) |
Dec 23, 2013 | 2.130 | 2.168 | 2.130 | 2.164 | 4,919,716 | +0.08(+4.02%) |
Dec 20, 2013 | 2.054 | 2.097 | 2.047 | 2.080 | 4,984,277 | +0.04(+2.13%) |
Dec 19, 2013 | 2.027 | 2.047 | 2.016 | 2.037 | 3,644,949 | +0.01(+0.42%) |
Dec 18, 2013 | 1.972 | 2.031 | 1.897 | 2.028 | 5,467,505 | +0.05(+2.72%) |
Dec 17, 2013 | 1.983 | 1.997 | 1.973 | 1.975 | 1,471,779 | -0.01(-0.30%) |
Dec 16, 2013 | 1.973 | 1.996 | 1.950 | 1.981 | 2,661,202 | +0.05(+2.66%) |
Dec 13, 2013 | 1.971 | 1.971 | 1.926 | 1.929 | 1,426,889 | -0.01(-0.64%) |
Dec 12, 2013 | 1.977 | 1.983 | 1.941 | 1.942 | 2,660,422 | -0.05(-2.36%) |
Dec 11, 2013 | 2.049 | 2.058 | 1.974 | 1.989 | 2,215,307 | -0.05(-2.52%) |
Dec 10, 2013 | 2.048 | 2.053 | 2.033 | 2.040 | 1,564,802 | -0.02(-0.77%) |
Dec 09, 2013 | 2.054 | 2.066 | 2.042 | 2.056 | 2,185,860 | +0.02(+0.92%) |
Dec 06, 2013 | 2.038 | 2.046 | 2.015 | 2.037 | 2,163,682 | +0.05(+2.30%) |
Dec 05, 2013 | 1.988 | 2.020 | 1.983 | 1.991 | 1,191,313 | -0.02(-1.00%) |
Dec 04, 2013 | 1.984 | 2.029 | 1.972 | 2.011 | 1,906,544 | +0.00(+0.21%) |
Dec 03, 2013 | 1.981 | 2.011 | 1.981 | 2.007 | 2,078,750 | +0.02(+1.19%) |