Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.585 | 2.619 | 2.563 | 2.612 | 308,011 | +0.03(+1.32%) |
Mar 28, 2014 | 2.563 | 2.601 | 2.559 | 2.578 | 335,796 | +0.02(+0.59%) |
Mar 27, 2014 | 2.533 | 2.563 | 2.514 | 2.563 | 252,649 | +0.05(+1.80%) |
Mar 26, 2014 | 2.529 | 2.555 | 2.518 | 2.518 | 278,807 | -0.00(-0.15%) |
Mar 25, 2014 | 2.540 | 2.574 | 2.518 | 2.521 | 596,849 | -0.03(-1.04%) |
Mar 24, 2014 | 2.604 | 2.604 | 2.544 | 2.548 | 225,774 | -0.08(-2.88%) |
Mar 21, 2014 | 2.533 | 2.623 | 2.533 | 2.623 | 507,946 | +0.08(+3.27%) |
Mar 20, 2014 | 2.529 | 2.544 | 2.518 | 2.540 | 210,397 | +0.01(+0.30%) |
Mar 19, 2014 | 2.552 | 2.578 | 2.529 | 2.533 | 389,565 | -0.01(-0.45%) |
Mar 18, 2014 | 2.540 | 2.559 | 2.529 | 2.544 | 254,552 | -0.01(-0.30%) |
Mar 17, 2014 | 2.544 | 2.559 | 2.529 | 2.552 | 396,417 | +0.01(+0.30%) |
Mar 14, 2014 | 2.533 | 2.544 | 2.512 | 2.544 | 107,043 | +0.02(+0.75%) |
Mar 13, 2014 | 2.540 | 2.548 | 2.514 | 2.525 | 176,834 | -0.02(-0.59%) |
Mar 12, 2014 | 2.544 | 2.544 | 2.518 | 2.540 | 228,590 | +0.00(+0.15%) |
Mar 11, 2014 | 2.552 | 2.567 | 2.510 | 2.536 | 252,660 | -0.03(-1.18%) |
Mar 10, 2014 | 2.597 | 2.608 | 2.540 | 2.567 | 171,535 | -0.02(-0.73%) |
Mar 07, 2014 | 2.548 | 2.635 | 2.521 | 2.585 | 384,476 | +0.03(+1.18%) |
Mar 06, 2014 | 2.574 | 2.582 | 2.525 | 2.555 | 346,134 | -0.03(-1.02%) |
Mar 05, 2014 | 2.593 | 2.597 | 2.540 | 2.582 | 2,996,624 | -0.01(-0.29%) |
Mar 04, 2014 | 2.593 | 2.604 | 2.570 | 2.589 | 167,609 | -0.01(-0.29%) |
Mar 03, 2014 | 2.589 | 2.597 | 2.544 | 2.597 | 183,314 | +0.01(+0.29%) |
Feb 28, 2014 | 2.593 | 2.593 | 2.563 | 2.589 | 367,721 | +0.02(+0.59%) |
Feb 27, 2014 | 2.555 | 2.582 | 2.536 | 2.574 | 150,502 | +0.01(+0.44%) |
Feb 26, 2014 | 2.589 | 2.589 | 2.561 | 2.563 | 119,093 | -0.00(-0.15%) |
Feb 25, 2014 | 2.559 | 2.608 | 2.555 | 2.567 | 127,865 | +0.01(+0.30%) |
Feb 24, 2014 | 2.582 | 2.597 | 2.559 | 2.559 | 262,338 | -0.02(-0.59%) |
Feb 21, 2014 | 2.631 | 2.650 | 2.574 | 2.574 | 279,215 | -0.01(-0.29%) |
Feb 20, 2014 | 2.608 | 2.611 | 2.578 | 2.582 | 629,175 | -0.04(-1.69%) |
Feb 19, 2014 | 2.667 | 2.671 | 2.615 | 2.626 | 417,617 | -0.05(-1.94%) |
Feb 18, 2014 | 2.597 | 2.689 | 2.593 | 2.678 | 544,651 | +0.07(+2.70%) |
Feb 14, 2014 | 2.615 | 2.608 | 2.608 | 2.608 | 383,905 | -0.00(-0.14%) |
Feb 13, 2014 | 2.593 | 2.615 | 2.582 | 2.611 | 751,404 | +0.00(+0.14%) |
Feb 12, 2014 | 2.593 | 2.608 | 2.574 | 2.608 | 472,098 | +0.01(+0.28%) |
Feb 11, 2014 | 2.559 | 2.615 | 2.559 | 2.600 | 567,850 | +0.03(+1.15%) |
Feb 10, 2014 | 2.574 | 2.593 | 2.559 | 2.571 | 226,123 | -0.00(-0.14%) |
Feb 07, 2014 | 2.574 | 2.582 | 2.559 | 2.574 | 157,587 | +0.00(+0.00%) |
Feb 06, 2014 | 2.511 | 2.597 | 2.511 | 2.574 | 505,599 | +0.06(+2.21%) |
Feb 05, 2014 | 2.519 | 2.556 | 2.515 | 2.519 | 314,759 | +0.00(+0.00%) |
Feb 04, 2014 | 2.519 | 2.563 | 2.511 | 2.519 | 389,907 | -0.00(-0.15%) |
Feb 03, 2014 | 2.541 | 2.548 | 2.500 | 2.522 | 364,766 | -0.02(-0.87%) |
Jan 31, 2014 | 2.537 | 2.593 | 2.537 | 2.545 | 250,591 | +0.01(+0.29%) |
Jan 30, 2014 | 2.543 | 2.570 | 2.526 | 2.537 | 258,477 | +0.01(+0.44%) |
Jan 29, 2014 | 2.519 | 2.541 | 2.515 | 2.526 | 113,492 | -0.02(-0.73%) |
Jan 28, 2014 | 2.534 | 2.556 | 2.511 | 2.545 | 187,152 | +0.02(+0.73%) |
Jan 27, 2014 | 2.537 | 2.567 | 2.509 | 2.526 | 419,080 | -0.04(-1.45%) |
Jan 24, 2014 | 2.611 | 2.611 | 2.552 | 2.563 | 290,558 | -0.04(-1.56%) |
Jan 23, 2014 | 2.559 | 2.604 | 2.556 | 2.604 | 406,715 | +0.05(+2.03%) |
Jan 22, 2014 | 2.548 | 2.593 | 2.541 | 2.552 | 308,814 | +0.01(+0.29%) |
Jan 21, 2014 | 2.563 | 2.571 | 2.537 | 2.545 | 194,690 | -0.00(-0.15%) |
Jan 17, 2014 | 2.556 | 2.548 | 2.548 | 2.548 | 80,452 | -0.01(-0.29%) |
Jan 16, 2014 | 2.589 | 2.597 | 2.548 | 2.556 | 498,137 | -0.03(-1.29%) |
Jan 15, 2014 | 2.552 | 2.589 | 2.531 | 2.589 | 773,591 | +0.04(+1.45%) |
Jan 14, 2014 | 2.548 | 2.561 | 2.519 | 2.552 | 242,451 | +0.02(+0.73%) |
Jan 13, 2014 | 2.526 | 2.556 | 2.515 | 2.534 | 194,741 | +0.02(+0.74%) |
Jan 10, 2014 | 2.526 | 2.545 | 2.504 | 2.515 | 171,790 | +0.01(+0.44%) |
Jan 09, 2014 | 2.522 | 2.545 | 2.500 | 2.504 | 112,353 | -0.02(-0.73%) |
Jan 08, 2014 | 2.574 | 2.574 | 2.517 | 2.522 | 222,557 | -0.06(-2.30%) |
Jan 07, 2014 | 2.556 | 2.582 | 2.545 | 2.582 | 196,847 | +0.01(+0.43%) |
Jan 06, 2014 | 2.508 | 2.571 | 2.508 | 2.571 | 222,284 | +0.07(+2.66%) |
Jan 03, 2014 | 2.485 | 2.522 | 2.482 | 2.504 | 181,583 | +0.01(+0.45%) |