Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.225 | 2.237 | 2.214 | 2.233 | 816,920 | +0.00(+0.17%) |
Feb 27, 2014 | 2.207 | 2.229 | 2.196 | 2.229 | 1,539,836 | +0.03(+1.18%) |
Feb 26, 2014 | 2.199 | 2.203 | 2.191 | 2.203 | 1,017,748 | +0.01(+0.34%) |
Feb 25, 2014 | 2.192 | 2.196 | 2.184 | 2.196 | 1,125,959 | +0.01(+0.51%) |
Feb 24, 2014 | 2.184 | 2.202 | 2.170 | 2.184 | 1,118,142 | +0.01(+0.69%) |
Feb 21, 2014 | 2.181 | 2.184 | 2.166 | 2.170 | 872,854 | +0.00(+0.00%) |
Feb 20, 2014 | 2.170 | 2.177 | 2.161 | 2.170 | 1,064,153 | +0.00(+0.17%) |
Feb 19, 2014 | 2.177 | 2.196 | 2.166 | 2.166 | 958,034 | -0.01(-0.68%) |
Feb 18, 2014 | 2.173 | 2.184 | 2.173 | 2.181 | 634,297 | +0.00(+0.17%) |
Feb 14, 2014 | 2.177 | 2.177 | 2.177 | 0 | +0.01(+0.69%) | |
Feb 13, 2014 | 2.143 | 2.166 | 2.140 | 2.162 | 884,566 | +0.00(+0.00%) |
Feb 12, 2014 | 2.162 | 2.170 | 2.151 | 2.162 | 999,042 | +0.00(+0.17%) |
Feb 11, 2014 | 2.143 | 2.170 | 2.140 | 2.158 | 628,572 | +0.02(+0.87%) |
Feb 10, 2014 | 2.129 | 2.143 | 2.121 | 2.140 | 975,497 | +0.01(+0.35%) |
Feb 07, 2014 | 2.095 | 2.132 | 2.095 | 2.132 | 933,180 | +0.04(+2.14%) |
Feb 06, 2014 | 2.065 | 2.088 | 2.065 | 2.088 | 820,839 | +0.02(+1.08%) |
Feb 05, 2014 | 2.069 | 2.069 | 2.050 | 2.065 | 550,027 | -0.00(-0.18%) |
Feb 04, 2014 | 2.069 | 2.073 | 2.054 | 2.069 | 889,556 | +0.01(+0.73%) |
Feb 03, 2014 | 2.091 | 2.099 | 2.050 | 2.054 | 1,613,413 | -0.04(-2.13%) |
Jan 31, 2014 | 2.095 | 2.110 | 2.084 | 2.099 | 892,287 | -0.01(-0.35%) |
Jan 30, 2014 | 2.114 | 2.125 | 2.102 | 2.106 | 1,467,576 | +0.01(+0.71%) |
Jan 29, 2014 | 2.106 | 2.127 | 2.091 | 2.091 | 1,180,724 | -0.03(-1.58%) |
Jan 28, 2014 | 2.129 | 2.129 | 2.112 | 2.125 | 1,059,587 | +0.01(+0.35%) |
Jan 27, 2014 | 2.132 | 2.136 | 2.095 | 2.117 | 1,398,441 | -0.00(-0.18%) |
Jan 24, 2014 | 2.162 | 2.170 | 2.117 | 2.121 | 1,047,052 | -0.05(-2.23%) |
Jan 23, 2014 | 2.196 | 2.199 | 2.162 | 2.170 | 1,102,452 | -0.03(-1.19%) |
Jan 22, 2014 | 2.199 | 2.211 | 2.188 | 2.196 | 1,010,250 | +0.01(+0.34%) |
Jan 21, 2014 | 2.192 | 2.203 | 2.177 | 2.188 | 1,818,009 | +0.00(+0.17%) |
Jan 17, 2014 | 2.185 | 2.185 | 2.185 | 0 | +0.01(+0.34%) | |
Jan 16, 2014 | 2.170 | 2.181 | 2.163 | 2.177 | 1,166,449 | -0.00(-0.17%) |
Jan 15, 2014 | 2.166 | 2.181 | 2.163 | 2.181 | 1,396,258 | +0.04(+1.71%) |
Jan 14, 2014 | 2.155 | 2.155 | 2.144 | 2.144 | 2,341,478 | +0.00(+0.00%) |
Jan 13, 2014 | 2.177 | 2.177 | 2.141 | 2.144 | 1,045,352 | -0.02(-1.02%) |
Jan 10, 2014 | 2.174 | 2.177 | 2.166 | 2.166 | 906,312 | +0.00(+0.17%) |
Jan 09, 2014 | 2.170 | 2.181 | 2.163 | 2.163 | 937,370 | -0.01(-0.51%) |
Jan 08, 2014 | 2.163 | 2.177 | 2.155 | 2.174 | 759,168 | +0.00(+0.00%) |
Jan 07, 2014 | 2.155 | 2.177 | 2.155 | 2.174 | 1,100,539 | +0.02(+1.02%) |
Jan 06, 2014 | 2.166 | 2.166 | 2.141 | 2.152 | 828,668 | +0.00(+0.17%) |
Jan 03, 2014 | 2.166 | 2.166 | 2.141 | 2.148 | 1,417,973 | +0.00(+0.17%) |
Jan 02, 2014 | 2.181 | 2.185 | 2.144 | 2.144 | 1,845,906 | -0.04(-2.01%) |
Dec 31, 2013 | 2.188 | 2.188 | 2.188 | 0 | +0.01(+0.67%) | |
Dec 30, 2013 | 2.192 | 2.202 | 2.174 | 2.174 | 1,134,253 | -0.02(-0.84%) |
Dec 27, 2013 | 2.203 | 2.210 | 2.192 | 2.192 | 904,939 | -0.01(-0.66%) |
Dec 26, 2013 | 2.199 | 2.207 | 2.196 | 2.207 | 1,216,204 | +0.01(+0.50%) |
Dec 24, 2013 | 2.192 | 2.203 | 2.192 | 2.196 | 631,505 | +0.01(+0.33%) |
Dec 23, 2013 | 2.170 | 2.203 | 2.170 | 2.188 | 1,927,162 | +0.02(+0.84%) |
Dec 20, 2013 | 2.141 | 2.181 | 2.133 | 2.170 | 1,221,876 | +0.04(+1.89%) |
Dec 19, 2013 | 2.122 | 2.137 | 2.122 | 2.130 | 1,096,562 | +0.00(+0.00%) |
Dec 18, 2013 | 2.104 | 2.133 | 2.104 | 2.130 | 1,231,799 | +0.03(+1.22%) |
Dec 17, 2013 | 2.119 | 2.119 | 2.104 | 2.104 | 860,780 | -0.02(-1.03%) |
Dec 16, 2013 | 2.115 | 2.349 | 2.115 | 2.126 | 2,966,324 | +0.02(+0.87%) |
Dec 13, 2013 | 2.078 | 2.108 | 2.078 | 2.108 | 2,561,284 | +0.03(+1.23%) |
Dec 12, 2013 | 2.086 | 2.089 | 2.071 | 2.082 | 1,934,744 | -0.00(-0.18%) |
Dec 11, 2013 | 2.097 | 2.097 | 2.082 | 2.086 | 1,894,963 | -0.01(-0.35%) |
Dec 10, 2013 | 2.104 | 2.104 | 2.082 | 2.093 | 848,565 | +0.00(+0.00%) |
Dec 09, 2013 | 2.089 | 2.097 | 2.086 | 2.093 | 1,924,139 | +0.00(+0.18%) |
Dec 06, 2013 | 2.097 | 2.097 | 2.086 | 2.089 | 806,785 | +0.01(+0.71%) |
Dec 05, 2013 | 2.078 | 2.093 | 2.071 | 2.075 | 928,454 | -0.01(-0.53%) |
Dec 04, 2013 | 2.093 | 2.097 | 2.075 | 2.086 | 952,307 | -0.01(-0.52%) |
Dec 03, 2013 | 2.104 | 2.104 | 2.089 | 2.097 | 574,108 | -0.01(-0.35%) |