Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.780 | 2.850 | 2.700 | 2.700 | 27,144 | -0.10(-3.57%) |
Feb 27, 2014 | 2.780 | 2.850 | 2.780 | 2.800 | 6,710 | -0.02(-0.79%) |
Feb 26, 2014 | 2.850 | 2.850 | 2.820 | 2.822 | 5,503 | -0.01(-0.28%) |
Feb 25, 2014 | 2.820 | 2.850 | 2.820 | 2.830 | 9,836 | -0.01(-0.35%) |
Feb 24, 2014 | 2.900 | 2.900 | 2.820 | 2.840 | 16,954 | +0.00(+0.00%) |
Feb 21, 2014 | 2.810 | 2.840 | 2.741 | 2.840 | 15,950 | +0.07(+2.53%) |
Feb 20, 2014 | 2.810 | 2.810 | 2.740 | 2.770 | 11,657 | +0.04(+1.46%) |
Feb 19, 2014 | 2.990 | 2.990 | 2.720 | 2.730 | 68,028 | -0.13(-4.54%) |
Feb 18, 2014 | 2.900 | 2.980 | 2.850 | 2.860 | 29,975 | -0.07(-2.39%) |
Feb 14, 2014 | 2.900 | 2.930 | 2.930 | 2.930 | 45,500 | +0.02(+0.69%) |
Feb 13, 2014 | 2.800 | 2.940 | 2.580 | 2.910 | 190,516 | -0.34(-10.46%) |
Feb 12, 2014 | 3.350 | 3.350 | 3.170 | 3.250 | 38,178 | +0.01(+0.31%) |
Feb 11, 2014 | 3.210 | 3.389 | 3.150 | 3.240 | 70,122 | -0.03(-0.92%) |
Feb 10, 2014 | 3.200 | 3.360 | 3.140 | 3.270 | 69,293 | +0.07(+2.19%) |
Feb 07, 2014 | 3.320 | 3.330 | 3.150 | 3.200 | 94,868 | -0.09(-2.74%) |
Feb 06, 2014 | 3.450 | 3.500 | 3.150 | 3.290 | 185,416 | -0.01(-0.27%) |
Feb 05, 2014 | 3.200 | 3.340 | 3.191 | 3.299 | 35,011 | +0.14(+4.40%) |
Feb 04, 2014 | 3.190 | 3.280 | 3.030 | 3.160 | 37,240 | +0.03(+1.04%) |
Feb 03, 2014 | 3.010 | 3.200 | 3.000 | 3.127 | 49,757 | +0.12(+3.90%) |
Jan 31, 2014 | 3.050 | 3.050 | 3.000 | 3.010 | 21,523 | -0.04(-1.28%) |
Jan 30, 2014 | 3.060 | 3.100 | 3.000 | 3.049 | 22,642 | +0.02(+0.63%) |
Jan 29, 2014 | 2.950 | 3.089 | 2.950 | 3.030 | 33,393 | +0.06(+2.02%) |
Jan 28, 2014 | 2.900 | 3.000 | 2.811 | 2.970 | 38,410 | +0.04(+1.37%) |
Jan 27, 2014 | 3.110 | 3.150 | 2.800 | 2.930 | 107,574 | -0.09(-2.98%) |
Jan 24, 2014 | 3.110 | 3.200 | 2.940 | 3.020 | 46,751 | -0.05(-1.63%) |
Jan 23, 2014 | 3.140 | 3.179 | 3.060 | 3.070 | 43,053 | -0.08(-2.54%) |
Jan 22, 2014 | 3.140 | 3.209 | 3.135 | 3.150 | 35,331 | -0.04(-1.25%) |
Jan 21, 2014 | 3.240 | 3.250 | 3.100 | 3.190 | 46,129 | +0.05(+1.60%) |
Jan 17, 2014 | 3.150 | 3.140 | 3.140 | 3.140 | 50,600 | +0.06(+1.94%) |
Jan 16, 2014 | 3.290 | 3.290 | 3.080 | 3.080 | 48,594 | -0.16(-4.94%) |
Jan 15, 2014 | 3.130 | 3.380 | 3.130 | 3.240 | 81,951 | +0.11(+3.51%) |
Jan 14, 2014 | 3.181 | 3.220 | 3.040 | 3.130 | 64,773 | +0.01(+0.32%) |
Jan 13, 2014 | 3.160 | 3.200 | 3.000 | 3.120 | 61,272 | +0.07(+2.30%) |
Jan 10, 2014 | 3.180 | 3.200 | 3.000 | 3.050 | 76,247 | -0.12(-3.79%) |
Jan 09, 2014 | 3.360 | 3.360 | 3.031 | 3.170 | 135,287 | -0.13(-3.94%) |
Jan 08, 2014 | 2.950 | 3.350 | 2.900 | 3.300 | 237,029 | +0.40(+13.79%) |
Jan 07, 2014 | 2.830 | 2.980 | 2.750 | 2.900 | 120,977 | +0.15(+5.45%) |
Jan 06, 2014 | 2.840 | 2.860 | 2.700 | 2.750 | 48,252 | +0.02(+0.73%) |
Jan 03, 2014 | 2.840 | 2.840 | 2.610 | 2.730 | 22,705 | -0.09(-3.19%) |
Jan 02, 2014 | 2.830 | 2.839 | 2.480 | 2.820 | 62,229 | +0.11(+4.10%) |
Dec 31, 2013 | 2.890 | 2.709 | 2.709 | 2.709 | 39,300 | -0.13(-4.61%) |
Dec 30, 2013 | 3.000 | 3.000 | 2.610 | 2.840 | 61,175 | +0.09(+3.27%) |
Dec 27, 2013 | 2.770 | 3.070 | 2.740 | 2.750 | 44,344 | +0.01(+0.36%) |
Dec 26, 2013 | 3.090 | 3.140 | 2.570 | 2.740 | 217,036 | -0.32(-10.46%) |
Dec 24, 2013 | 3.000 | 3.800 | 2.750 | 3.060 | 979,624 | +0.56(+22.40%) |
Dec 23, 2013 | 2.300 | 2.500 | 2.300 | 2.500 | 43,148 | +0.25(+11.11%) |
Dec 20, 2013 | 2.440 | 2.440 | 2.250 | 2.250 | 13,929 | -0.10(-4.26%) |
Dec 19, 2013 | 2.300 | 2.350 | 2.260 | 2.350 | 11,520 | +0.04(+1.73%) |
Dec 18, 2013 | 2.210 | 2.310 | 2.210 | 2.310 | 32,951 | +0.05(+2.21%) |
Dec 17, 2013 | 2.270 | 2.270 | 2.161 | 2.260 | 11,440 | -0.01(-0.44%) |
Dec 16, 2013 | 2.230 | 2.275 | 2.140 | 2.270 | 59,109 | +0.11(+5.09%) |
Dec 13, 2013 | 2.340 | 2.380 | 2.160 | 2.160 | 58,429 | -0.18(-7.65%) |
Dec 12, 2013 | 2.360 | 2.367 | 2.271 | 2.339 | 36,484 | -0.07(-2.95%) |
Dec 11, 2013 | 2.350 | 2.440 | 2.350 | 2.410 | 26,282 | +0.02(+0.84%) |
Dec 10, 2013 | 2.280 | 2.400 | 2.280 | 2.390 | 17,507 | +0.11(+4.82%) |
Dec 09, 2013 | 2.300 | 2.340 | 2.250 | 2.280 | 45,024 | -0.02(-0.87%) |
Dec 06, 2013 | 2.300 | 2.330 | 2.251 | 2.300 | 0 | -0.03(-1.29%) |
Dec 05, 2013 | 2.390 | 2.450 | 2.260 | 2.330 | 0 | -0.02(-0.89%) |
Dec 04, 2013 | 2.250 | 2.460 | 2.250 | 2.351 | 0 | +0.15(+6.86%) |
Dec 03, 2013 | 2.270 | 2.280 | 2.070 | 2.200 | 0 | -0.09(-3.98%) |