Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.427 | 2.465 | 2.384 | 2.430 | 982,991 | +0.02(+0.84%) |
Feb 27, 2014 | 2.389 | 2.424 | 2.366 | 2.410 | 676,954 | +0.03(+1.34%) |
Feb 26, 2014 | 2.352 | 2.459 | 2.352 | 2.378 | 1,586,122 | +0.03(+1.11%) |
Feb 25, 2014 | 2.398 | 2.424 | 2.337 | 2.352 | 1,511,599 | -0.04(-1.82%) |
Feb 24, 2014 | 2.410 | 2.485 | 2.384 | 2.395 | 1,833,772 | -0.01(-0.48%) |
Feb 21, 2014 | 2.372 | 2.456 | 2.355 | 2.407 | 1,128,631 | +0.03(+1.34%) |
Feb 20, 2014 | 2.430 | 2.433 | 2.352 | 2.375 | 1,833,676 | -0.06(-2.39%) |
Feb 19, 2014 | 2.482 | 2.503 | 2.413 | 2.433 | 2,930,417 | -0.06(-2.22%) |
Feb 18, 2014 | 2.628 | 2.628 | 2.485 | 2.488 | 3,420,029 | -0.16(-6.03%) |
Feb 14, 2014 | 2.677 | 2.648 | 2.648 | 2.648 | 1,192,738 | -0.03(-0.98%) |
Feb 13, 2014 | 2.677 | 2.729 | 2.657 | 2.674 | 1,186,291 | +0.00(+0.00%) |
Feb 12, 2014 | 2.680 | 2.728 | 2.619 | 2.674 | 1,350,198 | +0.02(+0.85%) |
Feb 11, 2014 | 2.755 | 2.755 | 2.640 | 2.651 | 4,445,153 | -0.09(-3.29%) |
Feb 10, 2014 | 2.750 | 2.753 | 2.703 | 2.742 | 2,376,361 | +0.02(+0.91%) |
Feb 07, 2014 | 2.676 | 2.766 | 2.654 | 2.717 | 3,686,442 | +0.07(+2.58%) |
Feb 06, 2014 | 2.575 | 2.671 | 2.569 | 2.649 | 3,135,888 | +0.08(+3.19%) |
Feb 05, 2014 | 2.539 | 2.580 | 2.526 | 2.567 | 994,055 | +0.01(+0.54%) |
Feb 04, 2014 | 2.586 | 2.586 | 2.501 | 2.553 | 1,246,471 | -0.00(-0.11%) |
Feb 03, 2014 | 2.534 | 2.583 | 2.466 | 2.556 | 3,118,448 | +0.02(+0.65%) |
Jan 31, 2014 | 2.654 | 2.654 | 2.446 | 2.539 | 3,882,594 | -0.12(-4.62%) |
Jan 30, 2014 | 2.660 | 2.679 | 2.649 | 2.662 | 652,391 | +0.02(+0.83%) |
Jan 29, 2014 | 2.665 | 2.684 | 2.627 | 2.640 | 806,402 | -0.02(-0.82%) |
Jan 28, 2014 | 2.583 | 2.684 | 2.575 | 2.662 | 1,074,779 | +0.08(+3.29%) |
Jan 27, 2014 | 2.594 | 2.597 | 2.545 | 2.578 | 858,805 | -0.02(-0.95%) |
Jan 24, 2014 | 2.605 | 2.610 | 2.542 | 2.602 | 1,323,525 | -0.01(-0.52%) |
Jan 23, 2014 | 2.632 | 2.640 | 2.610 | 2.616 | 657,762 | -0.02(-0.93%) |
Jan 22, 2014 | 2.638 | 2.643 | 2.597 | 2.640 | 886,021 | -0.00(-0.10%) |
Jan 21, 2014 | 2.651 | 2.690 | 2.597 | 2.643 | 1,375,603 | -0.00(-0.10%) |
Jan 17, 2014 | 2.630 | 2.646 | 2.646 | 2.646 | 610,963 | +0.01(+0.21%) |
Jan 16, 2014 | 2.597 | 2.640 | 2.583 | 2.640 | 747,720 | +0.05(+1.79%) |
Jan 15, 2014 | 2.575 | 2.594 | 2.558 | 2.594 | 564,310 | +0.02(+0.74%) |
Jan 14, 2014 | 2.569 | 2.583 | 2.545 | 2.575 | 664,698 | +0.01(+0.21%) |
Jan 13, 2014 | 2.594 | 2.610 | 2.567 | 2.569 | 431,709 | -0.01(-0.32%) |
Jan 10, 2014 | 2.569 | 2.616 | 2.569 | 2.578 | 546,464 | -0.00(-0.11%) |
Jan 09, 2014 | 2.616 | 2.635 | 2.569 | 2.580 | 1,376,167 | +0.03(+1.29%) |
Jan 08, 2014 | 2.597 | 2.605 | 2.528 | 2.548 | 657,550 | -0.04(-1.69%) |
Jan 07, 2014 | 2.586 | 2.601 | 2.558 | 2.591 | 907,547 | +0.03(+1.28%) |
Jan 06, 2014 | 2.539 | 2.589 | 2.515 | 2.558 | 989,222 | +0.05(+1.85%) |
Jan 03, 2014 | 2.460 | 2.542 | 2.460 | 2.512 | 848,488 | +0.05(+2.11%) |
Jan 02, 2014 | 2.444 | 2.485 | 2.444 | 2.460 | 611,010 | +0.02(+0.78%) |
Dec 31, 2013 | 2.444 | 2.441 | 2.441 | 2.441 | 2,247,393 | -0.01(-0.56%) |
Dec 30, 2013 | 2.405 | 2.528 | 2.397 | 2.455 | 2,278,508 | +0.06(+2.39%) |
Dec 27, 2013 | 2.405 | 2.407 | 2.364 | 2.397 | 2,018,959 | -0.01(-0.45%) |
Dec 26, 2013 | 2.378 | 2.433 | 2.378 | 2.408 | 1,442,034 | +0.00(+0.00%) |
Dec 24, 2013 | 2.375 | 2.422 | 2.353 | 2.408 | 1,008,674 | +0.03(+1.38%) |
Dec 23, 2013 | 2.419 | 2.424 | 2.367 | 2.375 | 1,886,109 | -0.04(-1.81%) |
Dec 20, 2013 | 2.460 | 2.460 | 2.392 | 2.419 | 1,629,728 | -0.02(-1.01%) |
Dec 19, 2013 | 2.351 | 2.452 | 2.351 | 2.444 | 1,531,110 | +0.08(+3.59%) |
Dec 18, 2013 | 2.384 | 2.392 | 2.348 | 2.359 | 1,494,094 | -0.03(-1.15%) |
Dec 17, 2013 | 2.427 | 2.427 | 2.353 | 2.386 | 1,792,602 | -0.02(-0.91%) |
Dec 16, 2013 | 2.444 | 2.457 | 2.394 | 2.408 | 1,176,349 | -0.03(-1.23%) |
Dec 13, 2013 | 2.460 | 2.460 | 2.427 | 2.438 | 624,700 | -0.01(-0.45%) |
Dec 12, 2013 | 2.455 | 2.457 | 2.405 | 2.449 | 1,126,027 | -0.01(-0.44%) |
Dec 11, 2013 | 2.474 | 2.482 | 2.419 | 2.460 | 1,141,937 | -0.01(-0.22%) |
Dec 10, 2013 | 2.408 | 2.476 | 2.408 | 2.466 | 1,081,130 | +0.04(+1.81%) |
Dec 09, 2013 | 2.487 | 2.487 | 2.408 | 2.422 | 2,523,669 | -0.08(-3.06%) |
Dec 06, 2013 | 2.487 | 2.515 | 2.460 | 2.498 | 1,101,255 | +0.01(+0.44%) |
Dec 05, 2013 | 2.509 | 2.515 | 2.482 | 2.487 | 1,116,976 | -0.03(-1.19%) |
Dec 04, 2013 | 2.550 | 2.564 | 2.501 | 2.517 | 1,074,728 | -0.02(-0.75%) |
Dec 03, 2013 | 2.569 | 2.575 | 2.534 | 2.537 | 1,092,808 | -0.04(-1.49%) |