Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.500 | 2.740 | 2.490 | 2.570 | 6,364,925 | -0.41(-13.76%) |
Feb 27, 2014 | 3.230 | 3.260 | 2.950 | 2.980 | 538,274 | -0.25(-7.74%) |
Feb 26, 2014 | 3.280 | 3.320 | 3.210 | 3.230 | 73,204 | -0.04(-1.22%) |
Feb 25, 2014 | 3.360 | 3.380 | 3.200 | 3.270 | 185,717 | -0.09(-2.68%) |
Feb 24, 2014 | 3.160 | 3.450 | 3.110 | 3.360 | 659,628 | +0.25(+8.04%) |
Feb 21, 2014 | 3.030 | 3.145 | 2.950 | 3.110 | 200,336 | +0.11(+3.67%) |
Feb 20, 2014 | 3.020 | 3.050 | 2.970 | 3.000 | 87,546 | -0.03(-0.99%) |
Feb 19, 2014 | 3.050 | 3.070 | 3.000 | 3.030 | 39,418 | -0.05(-1.62%) |
Feb 18, 2014 | 3.050 | 3.150 | 2.990 | 3.080 | 51,192 | +0.10(+3.36%) |
Feb 14, 2014 | 3.000 | 2.980 | 2.980 | 2.980 | 145,600 | -0.02(-0.67%) |
Feb 13, 2014 | 2.990 | 3.090 | 2.900 | 3.000 | 255,517 | -0.01(-0.33%) |
Feb 12, 2014 | 3.020 | 3.030 | 2.950 | 3.010 | 124,599 | -0.02(-0.66%) |
Feb 11, 2014 | 3.039 | 3.090 | 3.010 | 3.030 | 62,443 | -0.02(-0.66%) |
Feb 10, 2014 | 3.100 | 3.100 | 3.000 | 3.050 | 49,226 | -0.02(-0.65%) |
Feb 07, 2014 | 3.140 | 3.170 | 3.031 | 3.070 | 45,699 | -0.07(-2.23%) |
Feb 06, 2014 | 3.170 | 3.170 | 3.099 | 3.140 | 65,163 | +0.01(+0.32%) |
Feb 05, 2014 | 3.140 | 3.140 | 3.050 | 3.130 | 74,647 | +0.00(+0.00%) |
Feb 04, 2014 | 3.026 | 3.210 | 2.970 | 3.130 | 134,077 | +0.12(+3.99%) |
Feb 03, 2014 | 3.180 | 3.250 | 3.000 | 3.010 | 137,945 | -0.14(-4.44%) |
Jan 31, 2014 | 3.110 | 3.170 | 3.030 | 3.150 | 152,148 | +0.05(+1.61%) |
Jan 30, 2014 | 3.020 | 3.200 | 3.010 | 3.100 | 168,089 | -0.08(-2.52%) |
Jan 29, 2014 | 3.150 | 3.200 | 2.960 | 3.180 | 285,634 | -0.03(-0.93%) |
Jan 28, 2014 | 3.380 | 3.380 | 3.160 | 3.210 | 187,578 | -0.15(-4.46%) |
Jan 27, 2014 | 3.450 | 3.470 | 3.220 | 3.360 | 311,651 | -0.13(-3.72%) |
Jan 24, 2014 | 3.610 | 3.610 | 3.410 | 3.490 | 419,020 | -0.12(-3.32%) |
Jan 23, 2014 | 3.440 | 3.610 | 3.380 | 3.610 | 625,004 | +0.23(+6.80%) |
Jan 22, 2014 | 3.210 | 3.390 | 3.160 | 3.380 | 583,940 | +0.19(+5.96%) |
Jan 21, 2014 | 3.210 | 3.250 | 3.100 | 3.190 | 264,421 | +0.02(+0.63%) |
Jan 17, 2014 | 3.210 | 3.170 | 3.170 | 3.170 | 68,300 | -0.04(-1.25%) |
Jan 16, 2014 | 3.200 | 3.220 | 3.150 | 3.210 | 104,441 | +0.02(+0.63%) |
Jan 15, 2014 | 3.230 | 3.280 | 3.100 | 3.190 | 195,515 | -0.04(-1.24%) |
Jan 14, 2014 | 3.270 | 3.300 | 3.210 | 3.230 | 137,722 | -0.07(-2.12%) |
Jan 13, 2014 | 3.200 | 3.320 | 3.170 | 3.300 | 400,189 | +0.19(+6.11%) |
Jan 10, 2014 | 3.140 | 3.140 | 3.050 | 3.110 | 118,224 | -0.01(-0.32%) |
Jan 09, 2014 | 3.170 | 3.200 | 3.080 | 3.120 | 284,854 | +0.15(+5.05%) |
Jan 08, 2014 | 3.000 | 3.060 | 2.860 | 2.970 | 128,568 | +0.00(+0.00%) |
Jan 07, 2014 | 2.950 | 2.990 | 2.890 | 2.970 | 90,279 | +0.01(+0.34%) |
Jan 06, 2014 | 3.060 | 3.060 | 2.920 | 2.960 | 49,156 | -0.07(-2.31%) |
Jan 03, 2014 | 3.000 | 3.090 | 2.980 | 3.030 | 42,276 | +0.05(+1.68%) |
Jan 02, 2014 | 2.920 | 2.980 | 2.850 | 2.980 | 51,676 | +0.08(+2.76%) |
Dec 31, 2013 | 2.940 | 2.900 | 2.900 | 2.900 | 734,200 | -0.04(-1.36%) |
Dec 30, 2013 | 3.070 | 3.070 | 2.900 | 2.940 | 94,979 | -0.04(-1.34%) |
Dec 27, 2013 | 3.030 | 3.070 | 2.930 | 2.980 | 132,118 | -0.01(-0.33%) |
Dec 26, 2013 | 3.060 | 3.100 | 2.990 | 2.990 | 124,182 | -0.06(-2.00%) |
Dec 24, 2013 | 3.120 | 3.120 | 3.050 | 3.051 | 40,847 | -0.09(-2.83%) |
Dec 23, 2013 | 3.080 | 3.164 | 3.080 | 3.140 | 36,257 | +0.06(+1.95%) |
Dec 20, 2013 | 3.120 | 3.140 | 3.080 | 3.080 | 41,998 | +0.01(+0.33%) |
Dec 19, 2013 | 3.190 | 3.190 | 3.050 | 3.070 | 74,430 | -0.10(-3.15%) |
Dec 18, 2013 | 3.080 | 3.240 | 3.060 | 3.170 | 314,958 | +0.07(+2.26%) |
Dec 17, 2013 | 3.050 | 3.190 | 2.980 | 3.100 | 1,267,177 | +0.21(+7.27%) |
Dec 16, 2013 | 2.970 | 2.972 | 2.830 | 2.890 | 50,519 | -0.06(-2.03%) |
Dec 13, 2013 | 2.760 | 2.960 | 2.760 | 2.950 | 55,741 | +0.20(+7.27%) |
Dec 12, 2013 | 2.860 | 2.860 | 2.710 | 2.750 | 60,597 | -0.08(-2.83%) |
Dec 11, 2013 | 2.880 | 2.900 | 2.800 | 2.830 | 26,850 | -0.05(-1.74%) |
Dec 10, 2013 | 2.990 | 3.100 | 2.850 | 2.880 | 135,411 | -0.08(-2.70%) |
Dec 09, 2013 | 2.750 | 2.960 | 2.750 | 2.960 | 106,344 | +0.21(+7.64%) |
Dec 06, 2013 | 2.690 | 2.750 | 2.640 | 2.750 | 0 | +0.09(+3.38%) |
Dec 05, 2013 | 2.780 | 2.800 | 2.610 | 2.660 | 0 | -0.08(-2.92%) |
Dec 04, 2013 | 2.530 | 2.800 | 2.530 | 2.740 | 0 | +0.21(+8.30%) |
Dec 03, 2013 | 2.500 | 2.590 | 2.440 | 2.530 | 0 | +0.03(+1.20%) |