Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.100 | 3.540 | 2.950 | 3.410 | 3,081,533 | +0.41(+13.67%) |
Feb 27, 2014 | 2.720 | 3.040 | 2.700 | 3.000 | 796,069 | +0.30(+11.11%) |
Feb 26, 2014 | 2.680 | 2.850 | 2.660 | 2.700 | 393,866 | +0.07(+2.66%) |
Feb 25, 2014 | 2.600 | 2.750 | 2.560 | 2.630 | 541,793 | +0.05(+1.94%) |
Feb 24, 2014 | 2.650 | 2.690 | 2.550 | 2.580 | 453,270 | -0.06(-2.27%) |
Feb 21, 2014 | 2.680 | 2.700 | 2.582 | 2.640 | 156,371 | -0.02(-0.75%) |
Feb 20, 2014 | 2.630 | 2.690 | 2.616 | 2.660 | 147,985 | +0.05(+1.92%) |
Feb 19, 2014 | 2.800 | 2.810 | 2.590 | 2.610 | 607,715 | -0.21(-7.45%) |
Feb 18, 2014 | 2.970 | 3.070 | 2.780 | 2.820 | 645,135 | -0.05(-1.74%) |
Feb 14, 2014 | 2.650 | 2.870 | 2.870 | 2.870 | 1,002,000 | +0.20(+7.49%) |
Feb 13, 2014 | 2.700 | 2.701 | 2.600 | 2.670 | 184,838 | -0.04(-1.48%) |
Feb 12, 2014 | 2.590 | 2.760 | 2.550 | 2.710 | 519,849 | +0.13(+5.04%) |
Feb 11, 2014 | 2.550 | 2.690 | 2.520 | 2.580 | 488,362 | -0.03(-1.15%) |
Feb 10, 2014 | 2.630 | 2.640 | 2.520 | 2.610 | 340,340 | -0.05(-1.88%) |
Feb 07, 2014 | 2.610 | 2.740 | 2.610 | 2.660 | 235,557 | +0.06(+2.31%) |
Feb 06, 2014 | 2.750 | 2.760 | 2.570 | 2.600 | 267,087 | -0.15(-5.45%) |
Feb 05, 2014 | 2.800 | 2.830 | 2.700 | 2.750 | 352,384 | -0.05(-1.79%) |
Feb 04, 2014 | 2.590 | 2.850 | 2.510 | 2.800 | 630,669 | +0.21(+8.11%) |
Feb 03, 2014 | 2.640 | 2.710 | 2.500 | 2.590 | 341,679 | -0.08(-3.00%) |
Jan 31, 2014 | 2.500 | 2.750 | 2.400 | 2.670 | 504,838 | +0.08(+3.09%) |
Jan 30, 2014 | 2.660 | 2.660 | 2.520 | 2.590 | 287,012 | -0.04(-1.52%) |
Jan 29, 2014 | 2.660 | 2.710 | 2.600 | 2.630 | 221,419 | -0.09(-3.31%) |
Jan 28, 2014 | 2.780 | 2.840 | 2.680 | 2.720 | 203,921 | -0.04(-1.45%) |
Jan 27, 2014 | 2.910 | 2.920 | 2.500 | 2.760 | 1,084,846 | -0.18(-6.12%) |
Jan 24, 2014 | 3.210 | 3.240 | 2.900 | 2.940 | 529,702 | -0.19(-6.07%) |
Jan 23, 2014 | 3.210 | 3.380 | 3.100 | 3.130 | 261,778 | -0.11(-3.40%) |
Jan 22, 2014 | 3.160 | 3.340 | 3.160 | 3.240 | 264,198 | +0.06(+1.89%) |
Jan 21, 2014 | 3.350 | 3.390 | 3.070 | 3.180 | 985,162 | -0.17(-5.07%) |
Jan 17, 2014 | 3.560 | 3.350 | 3.350 | 3.350 | 365,400 | -0.23(-6.42%) |
Jan 16, 2014 | 3.650 | 3.830 | 3.560 | 3.580 | 537,628 | -0.04(-1.10%) |
Jan 15, 2014 | 3.380 | 3.630 | 3.362 | 3.620 | 316,350 | +0.24(+7.10%) |
Jan 14, 2014 | 3.390 | 3.470 | 3.350 | 3.380 | 263,737 | -0.03(-0.88%) |
Jan 13, 2014 | 3.510 | 3.580 | 3.350 | 3.410 | 527,915 | -0.21(-5.80%) |
Jan 10, 2014 | 3.590 | 3.730 | 3.500 | 3.620 | 301,050 | -0.04(-1.09%) |
Jan 09, 2014 | 3.710 | 3.750 | 3.410 | 3.660 | 550,284 | -0.01(-0.27%) |
Jan 08, 2014 | 3.940 | 3.980 | 3.630 | 3.670 | 896,137 | -0.23(-5.90%) |
Jan 07, 2014 | 3.560 | 3.900 | 3.510 | 3.900 | 1,445,990 | +0.39(+11.11%) |
Jan 06, 2014 | 3.290 | 3.600 | 3.230 | 3.510 | 990,681 | +0.21(+6.36%) |
Jan 03, 2014 | 3.320 | 3.321 | 3.150 | 3.300 | 481,167 | -0.02(-0.60%) |
Jan 02, 2014 | 3.490 | 3.490 | 3.240 | 3.320 | 479,633 | -0.17(-4.87%) |
Dec 31, 2013 | 3.190 | 3.490 | 3.490 | 3.490 | 628,300 | +0.27(+8.39%) |
Dec 30, 2013 | 3.470 | 3.580 | 3.120 | 3.220 | 925,695 | -0.25(-7.20%) |
Dec 27, 2013 | 3.630 | 3.630 | 3.400 | 3.470 | 533,518 | -0.12(-3.34%) |
Dec 26, 2013 | 3.520 | 3.680 | 3.340 | 3.590 | 522,323 | +0.10(+2.87%) |
Dec 24, 2013 | 3.650 | 3.780 | 3.340 | 3.490 | 809,599 | -0.16(-4.38%) |
Dec 23, 2013 | 3.420 | 3.910 | 3.400 | 3.650 | 1,996,903 | +0.31(+9.28%) |
Dec 20, 2013 | 3.090 | 3.380 | 3.089 | 3.340 | 1,271,467 | +0.28(+9.15%) |
Dec 19, 2013 | 2.900 | 3.080 | 2.870 | 3.060 | 856,421 | +0.19(+6.62%) |
Dec 18, 2013 | 2.760 | 2.940 | 2.730 | 2.870 | 898,665 | +0.16(+5.90%) |
Dec 17, 2013 | 2.700 | 2.740 | 2.660 | 2.710 | 170,050 | +0.05(+1.88%) |
Dec 16, 2013 | 2.680 | 2.710 | 2.600 | 2.660 | 286,539 | -0.02(-0.75%) |
Dec 13, 2013 | 2.740 | 2.740 | 2.620 | 2.680 | 198,557 | -0.04(-1.47%) |
Dec 12, 2013 | 2.700 | 2.740 | 2.600 | 2.720 | 317,216 | +0.00(+0.00%) |
Dec 11, 2013 | 2.700 | 2.830 | 2.700 | 2.720 | 497,255 | +0.05(+1.87%) |
Dec 10, 2013 | 2.670 | 2.780 | 2.640 | 2.670 | 697,142 | +0.03(+1.14%) |
Dec 09, 2013 | 2.580 | 2.730 | 2.540 | 2.640 | 885,586 | +0.14(+5.60%) |
Dec 06, 2013 | 2.610 | 2.680 | 2.480 | 2.500 | 0 | -0.08(-3.10%) |
Dec 05, 2013 | 2.480 | 2.600 | 2.430 | 2.580 | 0 | +0.14(+5.74%) |
Dec 04, 2013 | 2.400 | 2.540 | 2.310 | 2.440 | 0 | +0.04(+1.88%) |
Dec 03, 2013 | 2.440 | 2.450 | 2.300 | 2.395 | 0 | +0.00(+0.21%) |