Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.685 | 2.701 | 2.588 | 2.596 | 180,453 | -0.07(-2.73%) |
Feb 27, 2014 | 2.596 | 2.701 | 2.596 | 2.669 | 99,326 | +0.05(+1.85%) |
Feb 26, 2014 | 2.677 | 2.745 | 2.596 | 2.620 | 120,092 | -0.06(-2.41%) |
Feb 25, 2014 | 2.652 | 2.766 | 2.644 | 2.685 | 92,775 | +0.01(+0.30%) |
Feb 24, 2014 | 2.693 | 2.729 | 2.677 | 2.677 | 133,953 | +0.00(+0.00%) |
Feb 21, 2014 | 2.701 | 2.741 | 2.661 | 2.677 | 131,322 | -0.03(-1.19%) |
Feb 20, 2014 | 2.709 | 2.758 | 2.547 | 2.709 | 90,532 | +0.02(+0.60%) |
Feb 19, 2014 | 2.766 | 2.806 | 2.693 | 2.693 | 174,632 | -0.10(-3.48%) |
Feb 18, 2014 | 2.717 | 2.879 | 2.693 | 2.790 | 210,348 | +0.07(+2.68%) |
Feb 14, 2014 | 2.717 | 2.717 | 2.717 | 0 | -0.05(-1.75%) | |
Feb 13, 2014 | 2.644 | 2.790 | 2.628 | 2.766 | 142,692 | +0.10(+3.64%) |
Feb 12, 2014 | 2.588 | 2.711 | 2.588 | 2.669 | 194,103 | +0.06(+2.48%) |
Feb 11, 2014 | 2.572 | 2.636 | 2.507 | 2.604 | 164,920 | +0.02(+0.94%) |
Feb 10, 2014 | 2.547 | 2.580 | 2.499 | 2.580 | 145,014 | +0.06(+2.57%) |
Feb 07, 2014 | 2.515 | 2.572 | 2.462 | 2.515 | 152,275 | +0.00(+0.00%) |
Feb 06, 2014 | 2.475 | 2.547 | 2.438 | 2.515 | 204,065 | +0.07(+2.98%) |
Feb 05, 2014 | 2.507 | 2.547 | 2.377 | 2.442 | 211,291 | -0.07(-2.89%) |
Feb 04, 2014 | 2.563 | 2.612 | 2.458 | 2.515 | 165,606 | -0.03(-1.27%) |
Feb 03, 2014 | 2.685 | 2.693 | 2.547 | 2.547 | 280,547 | -0.13(-4.83%) |
Jan 31, 2014 | 2.636 | 2.811 | 2.636 | 2.677 | 119,910 | -0.02(-0.90%) |
Jan 30, 2014 | 2.677 | 2.766 | 2.661 | 2.701 | 206,150 | +0.03(+1.21%) |
Jan 29, 2014 | 2.717 | 2.733 | 2.644 | 2.669 | 190,345 | -0.08(-2.94%) |
Jan 28, 2014 | 2.749 | 2.774 | 2.681 | 2.749 | 209,972 | +0.02(+0.59%) |
Jan 27, 2014 | 2.847 | 2.847 | 2.669 | 2.733 | 287,059 | -0.09(-3.15%) |
Jan 24, 2014 | 2.968 | 3.008 | 2.814 | 2.822 | 274,098 | -0.19(-6.18%) |
Jan 23, 2014 | 3.081 | 3.130 | 3.000 | 3.008 | 413,795 | -0.11(-3.63%) |
Jan 22, 2014 | 3.024 | 3.121 | 2.997 | 3.121 | 304,940 | +0.07(+2.39%) |
Jan 21, 2014 | 3.000 | 3.057 | 2.960 | 3.049 | 228,139 | +0.06(+1.89%) |
Jan 17, 2014 | 2.992 | 2.992 | 2.992 | 0 | +0.06(+1.93%) | |
Jan 16, 2014 | 2.960 | 2.992 | 2.895 | 2.935 | 200,474 | -0.02(-0.82%) |
Jan 15, 2014 | 2.879 | 2.968 | 2.867 | 2.960 | 302,457 | +0.08(+2.81%) |
Jan 14, 2014 | 2.766 | 2.903 | 2.749 | 2.879 | 268,705 | +0.11(+4.09%) |
Jan 13, 2014 | 2.758 | 2.774 | 2.733 | 2.766 | 177,974 | +0.01(+0.29%) |
Jan 10, 2014 | 2.758 | 2.766 | 2.709 | 2.758 | 171,317 | +0.02(+0.59%) |
Jan 09, 2014 | 2.693 | 2.847 | 2.669 | 2.741 | 356,702 | +0.06(+2.11%) |
Jan 08, 2014 | 2.741 | 2.749 | 2.661 | 2.685 | 187,033 | -0.05(-1.78%) |
Jan 07, 2014 | 2.685 | 2.749 | 2.685 | 2.733 | 177,066 | +0.04(+1.50%) |
Jan 06, 2014 | 2.701 | 2.733 | 2.661 | 2.693 | 148,724 | -0.02(-0.60%) |
Jan 03, 2014 | 2.693 | 2.741 | 2.693 | 2.709 | 98,568 | +0.02(+0.90%) |
Jan 02, 2014 | 2.628 | 2.717 | 2.588 | 2.685 | 203,161 | +0.04(+1.53%) |
Dec 31, 2013 | 2.644 | 2.644 | 2.644 | 0 | -0.02(-0.61%) | |
Dec 30, 2013 | 2.677 | 2.749 | 2.636 | 2.661 | 183,303 | -0.02(-0.90%) |
Dec 27, 2013 | 2.741 | 2.749 | 2.589 | 2.685 | 282,418 | -0.04(-1.48%) |
Dec 26, 2013 | 2.741 | 2.790 | 2.693 | 2.725 | 273,898 | +0.00(+0.00%) |
Dec 24, 2013 | 2.741 | 2.749 | 2.681 | 2.725 | 151,487 | -0.01(-0.30%) |
Dec 23, 2013 | 2.717 | 2.774 | 2.701 | 2.733 | 129,838 | +0.03(+1.20%) |
Dec 20, 2013 | 2.677 | 2.774 | 2.669 | 2.701 | 1,660,828 | +0.06(+2.14%) |
Dec 19, 2013 | 2.547 | 2.685 | 2.547 | 2.644 | 299,000 | +0.08(+3.15%) |
Dec 18, 2013 | 2.507 | 2.572 | 2.458 | 2.563 | 272,839 | +0.08(+3.26%) |
Dec 17, 2013 | 2.442 | 2.547 | 2.410 | 2.483 | 310,981 | +0.05(+1.99%) |
Dec 16, 2013 | 2.426 | 2.507 | 2.418 | 2.434 | 295,211 | +0.02(+0.67%) |
Dec 13, 2013 | 2.418 | 2.531 | 2.394 | 2.418 | 398,651 | +0.00(+0.00%) |
Dec 12, 2013 | 2.377 | 2.499 | 2.361 | 2.418 | 369,722 | +0.05(+2.05%) |
Dec 11, 2013 | 2.426 | 2.466 | 2.345 | 2.369 | 955,080 | -0.05(-2.01%) |
Dec 10, 2013 | 2.507 | 2.620 | 2.402 | 2.418 | 652,481 | -0.13(-5.08%) |
Dec 09, 2013 | 2.555 | 2.572 | 2.507 | 2.547 | 490,544 | -0.01(-0.32%) |
Dec 06, 2013 | 2.628 | 2.628 | 2.531 | 2.555 | 0 | -0.03(-1.25%) |
Dec 05, 2013 | 2.636 | 2.652 | 2.547 | 2.588 | 0 | -0.05(-1.84%) |
Dec 04, 2013 | 2.725 | 2.733 | 2.596 | 2.636 | 0 | -0.11(-4.12%) |
Dec 03, 2013 | 2.806 | 2.838 | 2.733 | 2.749 | 0 | -0.05(-1.73%) |