Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.230 | 2.230 | 2.150 | 2.160 | 226,052 | -0.06(-2.70%) |
Feb 27, 2014 | 2.180 | 2.230 | 2.180 | 2.220 | 203,186 | +0.03(+1.37%) |
Feb 26, 2014 | 2.210 | 2.230 | 2.190 | 2.190 | 148,449 | -0.01(-0.45%) |
Feb 25, 2014 | 2.250 | 2.260 | 2.200 | 2.200 | 230,576 | -0.06(-2.65%) |
Feb 24, 2014 | 2.272 | 2.300 | 2.230 | 2.260 | 375,256 | -0.01(-0.44%) |
Feb 21, 2014 | 2.340 | 2.340 | 2.260 | 2.270 | 437,552 | -0.06(-2.58%) |
Feb 20, 2014 | 2.210 | 2.330 | 2.190 | 2.330 | 542,494 | +0.11(+4.95%) |
Feb 19, 2014 | 2.350 | 2.350 | 2.210 | 2.220 | 345,346 | -0.12(-5.13%) |
Feb 18, 2014 | 2.180 | 2.340 | 2.170 | 2.340 | 716,330 | +0.15(+6.85%) |
Feb 14, 2014 | 2.200 | 2.190 | 2.190 | 2.190 | 830,000 | +0.08(+3.79%) |
Feb 13, 2014 | 2.040 | 2.114 | 2.020 | 2.110 | 433,905 | +0.05(+2.43%) |
Feb 12, 2014 | 2.080 | 2.150 | 2.040 | 2.060 | 238,124 | -0.03(-1.44%) |
Feb 11, 2014 | 2.020 | 2.100 | 2.000 | 2.090 | 363,305 | +0.09(+4.50%) |
Feb 10, 2014 | 1.950 | 2.020 | 1.915 | 2.000 | 286,462 | +0.06(+3.09%) |
Feb 07, 2014 | 1.920 | 2.000 | 1.908 | 1.940 | 220,427 | +0.02(+1.04%) |
Feb 06, 2014 | 1.900 | 1.950 | 1.895 | 1.920 | 255,901 | +0.03(+1.59%) |
Feb 05, 2014 | 1.930 | 1.940 | 1.880 | 1.890 | 262,148 | -0.03(-1.56%) |
Feb 04, 2014 | 1.900 | 1.920 | 1.900 | 1.920 | 239,087 | +0.02(+1.05%) |
Feb 03, 2014 | 1.930 | 1.930 | 1.900 | 1.900 | 237,247 | -0.01(-0.52%) |
Jan 31, 2014 | 1.900 | 1.950 | 1.900 | 1.910 | 512,404 | +0.00(+0.00%) |
Jan 30, 2014 | 1.950 | 1.950 | 1.910 | 1.910 | 223,337 | -0.01(-0.52%) |
Jan 29, 2014 | 1.950 | 1.990 | 1.920 | 1.920 | 229,002 | -0.04(-2.04%) |
Jan 28, 2014 | 1.990 | 2.010 | 1.960 | 1.960 | 288,252 | -0.04(-2.00%) |
Jan 27, 2014 | 2.000 | 2.010 | 1.990 | 2.000 | 477,265 | +0.00(+0.00%) |
Jan 24, 2014 | 2.010 | 2.030 | 2.000 | 2.000 | 226,476 | -0.04(-1.96%) |
Jan 23, 2014 | 2.040 | 2.040 | 2.000 | 2.040 | 147,503 | +0.00(+0.00%) |
Jan 22, 2014 | 2.090 | 2.115 | 2.020 | 2.040 | 277,412 | -0.04(-1.92%) |
Jan 21, 2014 | 2.090 | 2.100 | 2.020 | 2.080 | 188,170 | +0.01(+0.48%) |
Jan 17, 2014 | 2.130 | 2.070 | 2.070 | 2.070 | 312,400 | -0.06(-2.82%) |
Jan 16, 2014 | 2.130 | 2.140 | 2.070 | 2.130 | 231,407 | +0.01(+0.47%) |
Jan 15, 2014 | 2.130 | 2.150 | 2.100 | 2.120 | 160,062 | -0.01(-0.47%) |
Jan 14, 2014 | 2.120 | 2.175 | 2.094 | 2.130 | 171,033 | +0.03(+1.43%) |
Jan 13, 2014 | 2.190 | 2.230 | 2.090 | 2.100 | 325,758 | -0.09(-4.11%) |
Jan 10, 2014 | 2.150 | 2.350 | 2.080 | 2.190 | 716,868 | +0.04(+1.86%) |
Jan 09, 2014 | 2.240 | 2.240 | 2.120 | 2.150 | 237,315 | -0.07(-3.15%) |
Jan 08, 2014 | 2.250 | 2.270 | 2.170 | 2.220 | 498,023 | -0.02(-0.89%) |
Jan 07, 2014 | 2.000 | 2.240 | 2.000 | 2.240 | 1,089,190 | +0.24(+12.00%) |
Jan 06, 2014 | 1.990 | 2.000 | 1.950 | 2.000 | 168,926 | +0.01(+0.50%) |
Jan 03, 2014 | 1.990 | 2.000 | 1.960 | 1.990 | 125,719 | +0.00(+0.00%) |
Jan 02, 2014 | 1.960 | 2.000 | 1.941 | 1.990 | 214,257 | +0.01(+0.51%) |
Dec 31, 2013 | 1.960 | 1.980 | 1.980 | 1.980 | 487,500 | +0.01(+0.51%) |
Dec 30, 2013 | 1.920 | 1.980 | 1.920 | 1.970 | 284,506 | +0.05(+2.60%) |
Dec 27, 2013 | 1.940 | 1.950 | 1.890 | 1.920 | 796,798 | -0.01(-0.26%) |
Dec 26, 2013 | 1.990 | 2.000 | 1.920 | 1.925 | 527,076 | -0.05(-2.78%) |
Dec 24, 2013 | 1.960 | 2.040 | 1.930 | 1.980 | 246,364 | +0.02(+1.02%) |
Dec 23, 2013 | 1.920 | 1.960 | 1.880 | 1.960 | 432,007 | +0.04(+2.08%) |
Dec 20, 2013 | 1.860 | 1.920 | 1.860 | 1.920 | 1,213,883 | +0.04(+2.13%) |
Dec 19, 2013 | 1.880 | 1.915 | 1.860 | 1.880 | 363,158 | -0.02(-1.05%) |
Dec 18, 2013 | 1.880 | 1.900 | 1.880 | 1.900 | 348,181 | +0.02(+1.06%) |
Dec 17, 2013 | 1.880 | 1.900 | 1.880 | 1.880 | 284,108 | -0.01(-0.53%) |
Dec 16, 2013 | 1.890 | 1.920 | 1.880 | 1.890 | 235,708 | +0.00(+0.00%) |
Dec 13, 2013 | 1.910 | 1.930 | 1.880 | 1.890 | 268,218 | -0.01(-0.53%) |
Dec 12, 2013 | 1.900 | 1.910 | 1.900 | 1.900 | 239,969 | -0.01(-0.52%) |
Dec 11, 2013 | 1.920 | 1.940 | 1.910 | 1.910 | 246,746 | -0.02(-1.04%) |
Dec 10, 2013 | 1.920 | 1.950 | 1.920 | 1.930 | 279,377 | +0.00(+0.00%) |
Dec 09, 2013 | 1.960 | 1.970 | 1.920 | 1.930 | 392,160 | -0.04(-2.03%) |
Dec 06, 2013 | 1.990 | 1.990 | 1.950 | 1.970 | 0 | +0.01(+0.51%) |
Dec 05, 2013 | 1.960 | 1.970 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 1.970 | 1.990 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 1.970 | 2.000 | 1.955 | 1.960 | 0 | +0.00(+0.00%) |