Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.890 | 2.920 | 2.800 | 2.880 | 843,262 | +0.00(+0.00%) |
Feb 27, 2014 | 2.840 | 2.880 | 2.830 | 2.880 | 634,253 | +0.04(+1.41%) |
Feb 26, 2014 | 2.930 | 2.930 | 2.840 | 2.840 | 2,922,772 | -0.09(-3.07%) |
Feb 25, 2014 | 2.980 | 2.980 | 2.850 | 2.930 | 3,156,583 | -0.04(-1.35%) |
Feb 24, 2014 | 2.990 | 3.000 | 2.970 | 2.970 | 2,209,665 | -0.02(-0.67%) |
Feb 21, 2014 | 3.070 | 3.070 | 2.930 | 2.990 | 4,975,090 | -0.14(-4.47%) |
Feb 20, 2014 | 3.080 | 3.145 | 3.060 | 3.130 | 757,766 | +0.07(+2.29%) |
Feb 19, 2014 | 3.030 | 3.100 | 3.030 | 3.060 | 1,203,138 | +0.04(+1.32%) |
Feb 18, 2014 | 3.110 | 3.125 | 3.000 | 3.020 | 1,480,028 | -0.12(-3.82%) |
Feb 14, 2014 | 3.140 | 3.140 | 3.140 | 0 | +0.09(+2.95%) | |
Feb 13, 2014 | 2.980 | 3.080 | 2.960 | 3.050 | 954,888 | +0.06(+2.01%) |
Feb 12, 2014 | 3.080 | 3.080 | 2.980 | 2.990 | 1,833,627 | -0.08(-2.61%) |
Feb 11, 2014 | 3.060 | 3.140 | 3.030 | 3.070 | 760,021 | +0.04(+1.32%) |
Feb 10, 2014 | 3.050 | 3.060 | 3.010 | 3.030 | 461,532 | +0.03(+1.00%) |
Feb 07, 2014 | 2.990 | 3.050 | 2.930 | 3.000 | 843,321 | +0.04(+1.35%) |
Feb 06, 2014 | 2.870 | 3.000 | 2.860 | 2.960 | 3,809,681 | +0.12(+4.23%) |
Feb 05, 2014 | 2.800 | 2.860 | 2.800 | 2.840 | 459,844 | +0.03(+1.07%) |
Feb 04, 2014 | 2.760 | 2.850 | 2.760 | 2.810 | 1,368,076 | +0.04(+1.44%) |
Feb 03, 2014 | 2.880 | 2.880 | 2.750 | 2.770 | 2,116,017 | -0.12(-4.15%) |
Jan 31, 2014 | 2.890 | 2.900 | 2.850 | 2.890 | 640,999 | -0.06(-2.03%) |
Jan 30, 2014 | 2.960 | 3.010 | 2.910 | 2.950 | 1,503,274 | -0.04(-1.34%) |
Jan 29, 2014 | 3.040 | 3.080 | 2.970 | 2.990 | 1,673,748 | -0.09(-2.92%) |
Jan 28, 2014 | 3.020 | 3.100 | 3.010 | 3.080 | 1,041,877 | +0.08(+2.67%) |
Jan 27, 2014 | 2.950 | 3.070 | 2.900 | 3.000 | 1,618,991 | -0.01(-0.33%) |
Jan 24, 2014 | 3.050 | 3.070 | 2.910 | 3.010 | 1,327,825 | -0.10(-3.22%) |
Jan 23, 2014 | 3.170 | 3.180 | 2.980 | 3.110 | 2,493,270 | -0.08(-2.51%) |
Jan 22, 2014 | 3.270 | 3.280 | 3.190 | 3.190 | 1,395,369 | -0.12(-3.63%) |
Jan 21, 2014 | 3.260 | 3.350 | 3.250 | 3.310 | 2,261,725 | +0.04(+1.22%) |
Jan 20, 2014 | 3.200 | 3.280 | 3.200 | 3.270 | 1,314,530 | +0.08(+2.51%) |
Jan 17, 2014 | 3.250 | 3.250 | 3.190 | 3.190 | 1,200,108 | -0.06(-1.85%) |
Jan 16, 2014 | 3.200 | 3.260 | 3.190 | 3.250 | 4,788,361 | +0.03(+0.93%) |
Jan 15, 2014 | 3.030 | 3.220 | 3.030 | 3.220 | 4,291,377 | +0.19(+6.27%) |
Jan 14, 2014 | 3.110 | 3.110 | 3.030 | 3.030 | 1,132,317 | -0.05(-1.62%) |
Jan 13, 2014 | 2.970 | 3.120 | 2.960 | 3.080 | 3,825,989 | +0.12(+4.05%) |
Jan 10, 2014 | 2.890 | 2.970 | 2.890 | 2.960 | 1,273,232 | +0.11(+3.86%) |
Jan 09, 2014 | 2.910 | 2.940 | 2.830 | 2.850 | 1,114,261 | -0.09(-3.06%) |
Jan 08, 2014 | 2.890 | 3.000 | 2.890 | 2.940 | 568,831 | +0.03(+1.03%) |
Jan 07, 2014 | 2.850 | 2.950 | 2.850 | 2.910 | 555,521 | -0.01(-0.34%) |
Jan 06, 2014 | 2.950 | 2.950 | 2.900 | 2.920 | 263,848 | +0.00(+0.00%) |
Jan 03, 2014 | 2.960 | 2.980 | 2.910 | 2.920 | 223,987 | -0.08(-2.67%) |
Jan 02, 2014 | 3.000 | 3.000 | 2.970 | 3.000 | 260,704 | +0.00(+0.00%) |
Dec 31, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.02(+0.67%) | |
Dec 30, 2013 | 2.960 | 3.000 | 2.960 | 2.980 | 379,304 | -0.02(-0.67%) |
Dec 27, 2013 | 2.870 | 3.000 | 2.870 | 3.000 | 448,104 | +0.15(+5.26%) |
Dec 24, 2013 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.71%) | |
Dec 23, 2013 | 2.790 | 2.860 | 2.790 | 2.830 | 502,325 | +0.02(+0.71%) |
Dec 20, 2013 | 2.860 | 2.860 | 2.810 | 2.810 | 1,439,893 | +0.01(+0.36%) |
Dec 19, 2013 | 2.790 | 2.880 | 2.780 | 2.800 | 1,572,802 | +0.00(+0.00%) |
Dec 18, 2013 | 2.800 | 2.860 | 2.780 | 2.800 | 602,054 | +0.03(+1.08%) |
Dec 17, 2013 | 2.840 | 2.880 | 2.720 | 2.770 | 925,277 | -0.08(-2.81%) |
Dec 16, 2013 | 2.830 | 2.900 | 2.820 | 2.850 | 564,838 | +0.03(+1.06%) |
Dec 13, 2013 | 2.810 | 2.870 | 2.810 | 2.820 | 903,012 | -0.01(-0.35%) |
Dec 12, 2013 | 2.770 | 2.850 | 2.770 | 2.830 | 1,132,682 | +0.02(+0.71%) |
Dec 11, 2013 | 2.800 | 2.820 | 2.740 | 2.810 | 1,411,402 | +0.03(+1.08%) |
Dec 10, 2013 | 2.850 | 2.865 | 2.770 | 2.780 | 862,384 | -0.02(-0.71%) |
Dec 09, 2013 | 2.800 | 2.840 | 2.800 | 2.800 | 617,516 | +0.01(+0.36%) |
Dec 06, 2013 | 2.770 | 2.870 | 2.750 | 2.790 | 2,210,085 | +0.05(+1.82%) |
Dec 05, 2013 | 2.760 | 2.850 | 2.730 | 2.740 | 687,947 | -0.07(-2.49%) |
Dec 04, 2013 | 2.790 | 2.830 | 2.760 | 2.810 | 1,193,551 | +0.01(+0.36%) |
Dec 03, 2013 | 2.620 | 2.870 | 2.580 | 2.800 | 2,064,881 | +0.19(+7.28%) |