Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.279 | 2.289 | 2.266 | 2.271 | 40,479 | +0.00(+0.05%) |
Feb 27, 2014 | 2.298 | 2.298 | 2.250 | 2.270 | 226,161 | -0.02(-0.66%) |
Feb 26, 2014 | 2.268 | 2.312 | 2.268 | 2.285 | 332,747 | +0.04(+1.71%) |
Feb 25, 2014 | 2.232 | 2.247 | 2.225 | 2.247 | 132,942 | -0.02(-1.09%) |
Feb 24, 2014 | 2.274 | 2.288 | 2.269 | 2.272 | 77,560 | +0.05(+2.02%) |
Feb 21, 2014 | 2.257 | 2.264 | 2.216 | 2.227 | 83,677 | -0.04(-1.67%) |
Feb 20, 2014 | 2.209 | 2.264 | 2.209 | 2.264 | 96,919 | +0.05(+2.12%) |
Feb 19, 2014 | 2.228 | 2.241 | 2.217 | 2.217 | 87,730 | -0.02(-0.85%) |
Feb 18, 2014 | 2.211 | 2.236 | 2.211 | 2.236 | 150,992 | +0.02(+0.82%) |
Feb 14, 2014 | 2.181 | 2.218 | 2.218 | 2.218 | 156,077 | +0.02(+0.71%) |
Feb 13, 2014 | 2.153 | 2.206 | 2.134 | 2.202 | 69,479 | +0.05(+2.10%) |
Feb 12, 2014 | 2.154 | 2.167 | 2.135 | 2.157 | 106,560 | +0.03(+1.47%) |
Feb 11, 2014 | 2.096 | 2.126 | 2.096 | 2.126 | 39,824 | +0.07(+3.28%) |
Feb 10, 2014 | 2.082 | 2.082 | 2.058 | 2.058 | 84,961 | -0.00(-0.15%) |
Feb 07, 2014 | 2.035 | 2.062 | 2.006 | 2.062 | 75,118 | +0.07(+3.41%) |
Feb 06, 2014 | 1.964 | 1.999 | 1.964 | 1.994 | 36,074 | +0.05(+2.32%) |
Feb 05, 2014 | 1.919 | 1.960 | 1.905 | 1.948 | 87,604 | +0.01(+0.38%) |
Feb 04, 2014 | 1.918 | 1.952 | 1.918 | 1.941 | 56,389 | +0.01(+0.52%) |
Feb 03, 2014 | 2.004 | 2.029 | 1.928 | 1.931 | 277,415 | -0.10(-4.97%) |
Jan 31, 2014 | 2.001 | 2.044 | 1.991 | 2.032 | 49,516 | -0.04(-1.80%) |
Jan 30, 2014 | 2.040 | 2.073 | 2.034 | 2.069 | 52,109 | +0.05(+2.54%) |
Jan 29, 2014 | 2.016 | 2.056 | 2.016 | 2.018 | 66,081 | -0.01(-0.49%) |
Jan 28, 2014 | 2.026 | 2.035 | 2.026 | 2.028 | 42,971 | +0.01(+0.33%) |
Jan 27, 2014 | 2.066 | 2.066 | 1.997 | 2.021 | 550,778 | -0.02(-1.13%) |
Jan 24, 2014 | 2.078 | 2.103 | 2.033 | 2.044 | 427,149 | -0.09(-4.35%) |
Jan 23, 2014 | 2.155 | 2.155 | 2.114 | 2.137 | 184,498 | -0.04(-1.77%) |
Jan 22, 2014 | 2.151 | 2.181 | 2.151 | 2.176 | 70,109 | +0.03(+1.60%) |
Jan 21, 2014 | 2.145 | 2.154 | 2.139 | 2.142 | 70,537 | -0.01(-0.46%) |
Jan 17, 2014 | 2.146 | 2.151 | 2.151 | 2.151 | 244,186 | -0.04(-1.94%) |
Jan 16, 2014 | 2.215 | 2.215 | 2.193 | 2.194 | 85,666 | -0.02(-0.97%) |
Jan 15, 2014 | 2.193 | 2.235 | 2.215 | 2.215 | 197,513 | +0.02(+1.03%) |
Jan 14, 2014 | 2.164 | 2.194 | 2.164 | 2.193 | 99,713 | +0.12(+6.03%) |
Jan 13, 2014 | 2.105 | 2.113 | 2.064 | 2.068 | 65,854 | -0.05(-2.45%) |
Jan 10, 2014 | 2.118 | 2.120 | 2.106 | 2.120 | 75,017 | +0.03(+1.24%) |
Jan 09, 2014 | 2.137 | 2.137 | 2.084 | 2.094 | 61,776 | -0.03(-1.62%) |
Jan 08, 2014 | 2.124 | 2.128 | 2.110 | 2.128 | 154,038 | +0.05(+2.21%) |
Jan 07, 2014 | 2.085 | 2.089 | 2.082 | 2.082 | 67,415 | +0.04(+1.89%) |
Jan 06, 2014 | 2.095 | 2.095 | 2.044 | 2.044 | 103,288 | -0.04(-1.72%) |
Jan 03, 2014 | 2.086 | 2.093 | 2.056 | 2.080 | 63,186 | +0.01(+0.25%) |
Jan 02, 2014 | 2.073 | 2.078 | 2.059 | 2.074 | 138,103 | -0.04(-2.10%) |
Dec 31, 2013 | 2.109 | 2.119 | 2.119 | 2.119 | 47,830 | +0.01(+0.58%) |
Dec 30, 2013 | 2.087 | 2.107 | 2.087 | 2.107 | 102,960 | +0.03(+1.51%) |
Dec 27, 2013 | 2.084 | 2.086 | 2.075 | 2.075 | 57,899 | -0.01(-0.55%) |
Dec 26, 2013 | 2.087 | 2.089 | 2.076 | 2.087 | 167,330 | +0.02(+1.12%) |
Dec 24, 2013 | 1.992 | 2.079 | 1.946 | 2.064 | 173,674 | +0.01(+0.37%) |
Dec 23, 2013 | 2.042 | 2.063 | 2.042 | 2.056 | 187,214 | +0.03(+1.65%) |
Dec 20, 2013 | 2.035 | 2.038 | 2.023 | 2.023 | 23,852 | +0.03(+1.33%) |
Dec 19, 2013 | 1.986 | 2.000 | 1.986 | 1.996 | 64,396 | -0.02(-0.94%) |
Dec 18, 2013 | 1.979 | 2.017 | 1.947 | 2.015 | 82,702 | +0.03(+1.68%) |
Dec 17, 2013 | 1.952 | 1.996 | 1.952 | 1.982 | 217,975 | +0.03(+1.67%) |
Dec 16, 2013 | 1.914 | 1.960 | 1.914 | 1.949 | 187,088 | +0.06(+3.10%) |
Dec 13, 2013 | 1.914 | 1.914 | 1.888 | 1.891 | 46,343 | -0.01(-0.60%) |
Dec 12, 2013 | 1.941 | 1.950 | 1.899 | 1.902 | 120,548 | -0.03(-1.72%) |
Dec 11, 2013 | 1.963 | 1.963 | 1.935 | 1.935 | 28,214 | -0.05(-2.50%) |
Dec 10, 2013 | 1.933 | 2.016 | 1.933 | 1.985 | 121,909 | -0.01(-0.36%) |
Dec 09, 2013 | 1.995 | 2.000 | 1.985 | 1.992 | 97,275 | +0.02(+0.97%) |
Dec 06, 2013 | 1.943 | 1.986 | 1.943 | 1.973 | 315,478 | +0.05(+2.57%) |
Dec 05, 2013 | 1.910 | 1.926 | 1.907 | 1.924 | 107,916 | +0.03(+1.74%) |
Dec 04, 2013 | 1.899 | 1.910 | 1.885 | 1.891 | 126,070 | -0.01(-0.48%) |
Dec 03, 2013 | 1.910 | 1.910 | 1.891 | 1.900 | 30,307 | -0.00(-0.02%) |