Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.400 | 2.404 | 2.350 | 2.350 | 19,863 | -0.08(-3.29%) |
Feb 27, 2014 | 2.450 | 2.450 | 2.360 | 2.430 | 12,257 | -0.03(-1.26%) |
Feb 26, 2014 | 2.450 | 2.480 | 2.450 | 2.461 | 3,500 | -0.03(-1.16%) |
Feb 25, 2014 | 2.481 | 2.490 | 2.440 | 2.490 | 3,680 | -0.02(-0.80%) |
Feb 24, 2014 | 2.510 | 2.510 | 2.477 | 2.510 | 6,077 | +0.03(+1.21%) |
Feb 21, 2014 | 2.460 | 2.700 | 2.410 | 2.480 | 10,815 | -0.03(-1.20%) |
Feb 20, 2014 | 2.590 | 2.590 | 2.500 | 2.510 | 10,598 | -0.05(-1.95%) |
Feb 19, 2014 | 2.570 | 2.830 | 2.510 | 2.560 | 57,939 | -0.08(-3.03%) |
Feb 18, 2014 | 2.500 | 2.640 | 2.490 | 2.640 | 35,257 | +0.13(+5.18%) |
Feb 14, 2014 | 2.440 | 2.510 | 2.510 | 2.510 | 18,400 | +0.06(+2.45%) |
Feb 13, 2014 | 2.470 | 2.490 | 2.450 | 2.450 | 4,561 | -0.05(-2.00%) |
Feb 12, 2014 | 2.500 | 2.500 | 2.460 | 2.500 | 13,540 | +0.02(+1.01%) |
Feb 11, 2014 | 2.278 | 2.500 | 2.278 | 2.475 | 18,524 | +0.06(+2.27%) |
Feb 10, 2014 | 2.370 | 2.420 | 2.369 | 2.420 | 25,029 | +0.08(+3.42%) |
Feb 07, 2014 | 2.300 | 2.360 | 2.300 | 2.340 | 17,668 | +0.03(+1.30%) |
Feb 06, 2014 | 2.280 | 2.330 | 2.230 | 2.310 | 40,588 | +0.01(+0.43%) |
Feb 05, 2014 | 2.460 | 2.470 | 2.300 | 2.300 | 24,731 | -0.14(-5.74%) |
Feb 04, 2014 | 2.500 | 2.530 | 2.340 | 2.440 | 29,520 | -0.06(-2.40%) |
Feb 03, 2014 | 2.600 | 2.600 | 2.500 | 2.500 | 10,030 | -0.01(-0.40%) |
Jan 31, 2014 | 2.620 | 2.620 | 2.510 | 2.510 | 8,080 | -0.09(-3.46%) |
Jan 30, 2014 | 2.600 | 2.630 | 2.550 | 2.600 | 21,200 | -0.01(-0.38%) |
Jan 29, 2014 | 2.650 | 2.690 | 2.600 | 2.610 | 20,927 | -0.05(-1.88%) |
Jan 28, 2014 | 2.659 | 2.740 | 2.659 | 2.660 | 1,386 | +0.01(+0.38%) |
Jan 27, 2014 | 2.740 | 2.740 | 2.650 | 2.650 | 15,320 | -0.10(-3.64%) |
Jan 24, 2014 | 2.750 | 2.950 | 2.750 | 2.750 | 25,413 | -0.02(-0.72%) |
Jan 23, 2014 | 2.700 | 2.790 | 2.700 | 2.770 | 9,119 | +0.05(+1.83%) |
Jan 22, 2014 | 2.770 | 2.780 | 2.710 | 2.720 | 10,895 | +0.01(+0.37%) |
Jan 21, 2014 | 2.750 | 2.800 | 2.700 | 2.710 | 24,378 | -0.07(-2.52%) |
Jan 17, 2014 | 2.750 | 2.780 | 2.780 | 2.780 | 10,100 | -0.01(-0.35%) |
Jan 16, 2014 | 2.790 | 2.840 | 2.770 | 2.790 | 7,340 | -0.00(-0.00%) |
Jan 15, 2014 | 2.770 | 2.800 | 2.660 | 2.790 | 13,024 | +0.00(+0.00%) |
Jan 14, 2014 | 3.010 | 3.010 | 2.645 | 2.790 | 25,888 | -0.18(-6.06%) |
Jan 13, 2014 | 2.770 | 3.070 | 2.770 | 2.970 | 5,358 | +0.03(+1.02%) |
Jan 10, 2014 | 3.290 | 3.363 | 2.811 | 2.940 | 125,414 | -0.19(-6.07%) |
Jan 09, 2014 | 2.780 | 3.290 | 2.690 | 3.130 | 117,035 | +0.27(+9.44%) |
Jan 08, 2014 | 2.860 | 3.049 | 2.550 | 2.860 | 36,260 | -0.02(-0.69%) |
Jan 07, 2014 | 3.110 | 3.139 | 2.870 | 2.880 | 22,153 | -0.20(-6.49%) |
Jan 06, 2014 | 2.990 | 3.140 | 2.900 | 3.080 | 98,942 | +0.02(+0.65%) |
Jan 03, 2014 | 3.110 | 3.110 | 2.940 | 3.060 | 20,513 | -0.09(-2.86%) |
Jan 02, 2014 | 3.060 | 3.350 | 3.000 | 3.150 | 74,252 | +0.06(+1.94%) |
Dec 31, 2013 | 2.980 | 3.090 | 3.090 | 3.090 | 39,600 | +0.16(+5.46%) |
Dec 30, 2013 | 2.800 | 3.100 | 2.800 | 2.930 | 43,138 | +0.08(+2.81%) |
Dec 27, 2013 | 2.770 | 2.890 | 2.770 | 2.850 | 20,225 | +0.11(+4.01%) |
Dec 26, 2013 | 2.650 | 2.770 | 2.650 | 2.740 | 14,678 | +0.05(+1.86%) |
Dec 24, 2013 | 2.770 | 2.830 | 2.690 | 2.690 | 2,401 | -0.01(-0.37%) |
Dec 23, 2013 | 2.640 | 2.750 | 2.630 | 2.700 | 29,311 | +0.03(+1.12%) |
Dec 20, 2013 | 2.780 | 2.840 | 2.670 | 2.670 | 14,332 | -0.11(-3.96%) |
Dec 19, 2013 | 2.730 | 2.810 | 2.600 | 2.780 | 22,148 | +0.04(+1.46%) |
Dec 18, 2013 | 3.010 | 3.010 | 2.660 | 2.740 | 22,235 | -0.11(-3.86%) |
Dec 17, 2013 | 2.840 | 2.980 | 2.800 | 2.850 | 19,370 | +0.08(+2.89%) |
Dec 16, 2013 | 2.850 | 2.880 | 2.760 | 2.770 | 19,628 | +0.01(+0.36%) |
Dec 13, 2013 | 2.550 | 2.950 | 2.550 | 2.760 | 34,028 | +0.16(+6.15%) |
Dec 12, 2013 | 2.700 | 2.830 | 2.600 | 2.600 | 29,978 | -0.18(-6.47%) |
Dec 11, 2013 | 3.220 | 3.460 | 2.730 | 2.780 | 138,628 | -0.55(-16.52%) |
Dec 10, 2013 | 3.049 | 3.480 | 3.020 | 3.330 | 185,300 | +0.28(+9.18%) |
Dec 09, 2013 | 2.920 | 3.100 | 2.850 | 3.050 | 50,338 | +0.14(+4.88%) |
Dec 06, 2013 | 2.860 | 2.980 | 2.811 | 2.908 | 0 | +0.11(+3.86%) |
Dec 05, 2013 | 2.859 | 2.920 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 2.850 | 3.100 | 2.700 | 2.800 | 0 | -0.05(-1.75%) |
Dec 03, 2013 | 2.750 | 2.880 | 2.740 | 2.850 | 0 | +0.05(+1.79%) |