Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.791 | 2.791 | 2.770 | 2.791 | 451,547 | +0.00(+0.00%) |
Feb 27, 2014 | 2.791 | 2.798 | 2.770 | 2.791 | 427,232 | -0.03(-1.20%) |
Feb 26, 2014 | 2.852 | 2.852 | 2.811 | 2.825 | 224,643 | -0.02(-0.72%) |
Feb 25, 2014 | 2.852 | 2.859 | 2.832 | 2.845 | 389,731 | -0.01(-0.24%) |
Feb 24, 2014 | 2.838 | 2.859 | 2.825 | 2.852 | 428,223 | +0.03(+0.96%) |
Feb 21, 2014 | 2.838 | 2.845 | 2.818 | 2.825 | 304,842 | -0.01(-0.24%) |
Feb 20, 2014 | 2.818 | 2.838 | 2.818 | 2.832 | 397,700 | -0.06(-2.11%) |
Feb 19, 2014 | 2.865 | 2.913 | 2.838 | 2.893 | 1,394,454 | +0.00(+0.00%) |
Feb 18, 2014 | 2.886 | 2.893 | 2.865 | 2.893 | 356,448 | +0.10(+3.40%) |
Feb 14, 2014 | 2.784 | 2.798 | 2.798 | 2.798 | 350,356 | -0.03(-1.20%) |
Feb 13, 2014 | 2.804 | 2.832 | 2.791 | 2.832 | 469,369 | -0.01(-0.48%) |
Feb 12, 2014 | 2.845 | 2.845 | 2.832 | 2.845 | 168,240 | -0.03(-0.95%) |
Feb 11, 2014 | 2.838 | 2.879 | 2.838 | 2.872 | 229,780 | +0.03(+1.20%) |
Feb 10, 2014 | 2.838 | 2.838 | 2.825 | 2.838 | 3,173,458 | +0.00(+0.00%) |
Feb 07, 2014 | 2.838 | 2.845 | 2.825 | 2.838 | 476,328 | +0.06(+2.20%) |
Feb 06, 2014 | 2.770 | 2.784 | 2.750 | 2.777 | 351,914 | +0.00(+0.00%) |
Feb 05, 2014 | 2.757 | 2.777 | 2.743 | 2.777 | 572,054 | +0.02(+0.74%) |
Feb 04, 2014 | 2.764 | 2.764 | 2.723 | 2.757 | 494,572 | -0.01(-0.25%) |
Feb 03, 2014 | 2.798 | 2.804 | 2.750 | 2.764 | 896,254 | -0.12(-4.24%) |
Jan 31, 2014 | 2.906 | 2.906 | 2.872 | 2.886 | 382,917 | -0.04(-1.39%) |
Jan 30, 2014 | 2.886 | 2.947 | 2.865 | 2.927 | 611,093 | +0.00(+0.00%) |
Jan 29, 2014 | 2.927 | 2.940 | 2.913 | 2.927 | 765,178 | -0.01(-0.46%) |
Jan 28, 2014 | 2.954 | 2.961 | 2.933 | 2.940 | 415,429 | -0.03(-0.92%) |
Jan 27, 2014 | 2.981 | 2.988 | 2.947 | 2.967 | 356,432 | -0.01(-0.23%) |
Jan 24, 2014 | 3.028 | 3.028 | 2.974 | 2.974 | 799,530 | -0.08(-2.67%) |
Jan 23, 2014 | 3.062 | 3.069 | 3.028 | 3.056 | 528,815 | +0.02(+0.67%) |
Jan 22, 2014 | 3.049 | 3.049 | 3.022 | 3.035 | 449,492 | +0.01(+0.45%) |
Jan 21, 2014 | 3.028 | 3.028 | 3.001 | 3.022 | 310,945 | +0.00(+0.00%) |
Jan 17, 2014 | 3.035 | 3.022 | 3.022 | 3.022 | 228,710 | +0.03(+0.91%) |
Jan 16, 2014 | 3.049 | 3.049 | 2.988 | 2.994 | 239,446 | -0.05(-1.78%) |
Jan 15, 2014 | 3.056 | 3.056 | 3.035 | 3.049 | 260,416 | -0.01(-0.22%) |
Jan 14, 2014 | 3.049 | 3.056 | 3.028 | 3.056 | 657,902 | +0.01(+0.22%) |
Jan 13, 2014 | 3.049 | 3.056 | 3.022 | 3.049 | 1,028,019 | -0.01(-0.22%) |
Jan 10, 2014 | 3.062 | 3.069 | 3.042 | 3.056 | 947,750 | +0.05(+1.58%) |
Jan 09, 2014 | 3.022 | 3.022 | 2.974 | 3.008 | 404,986 | +0.00(+0.00%) |
Jan 08, 2014 | 3.015 | 3.022 | 3.001 | 3.008 | 408,937 | +0.03(+1.14%) |
Jan 07, 2014 | 2.954 | 2.974 | 2.940 | 2.974 | 683,184 | +0.03(+0.92%) |
Jan 06, 2014 | 2.954 | 2.967 | 2.933 | 2.947 | 255,344 | +0.01(+0.46%) |
Jan 03, 2014 | 2.920 | 2.933 | 2.906 | 2.933 | 305,122 | +0.01(+0.23%) |
Jan 02, 2014 | 2.954 | 2.954 | 2.913 | 2.927 | 399,908 | -0.03(-1.15%) |
Dec 31, 2013 | 2.947 | 2.961 | 2.961 | 2.961 | 485,550 | +0.03(+0.93%) |
Dec 30, 2013 | 2.961 | 2.967 | 2.914 | 2.933 | 674,922 | +0.04(+1.41%) |
Dec 27, 2013 | 2.879 | 2.899 | 2.865 | 2.893 | 1,015,785 | +0.05(+1.91%) |
Dec 26, 2013 | 2.798 | 2.859 | 2.798 | 2.838 | 871,055 | +0.05(+1.95%) |
Dec 24, 2013 | 2.770 | 2.791 | 2.764 | 2.784 | 314,984 | -0.03(-1.20%) |
Dec 23, 2013 | 2.818 | 2.825 | 2.798 | 2.818 | 346,855 | +0.03(+1.22%) |
Dec 20, 2013 | 2.791 | 2.804 | 2.777 | 2.784 | 400,883 | +0.00(+0.00%) |
Dec 19, 2013 | 2.804 | 2.804 | 2.770 | 2.784 | 381,403 | -0.05(-1.91%) |
Dec 18, 2013 | 2.818 | 2.845 | 2.784 | 2.838 | 546,666 | +0.06(+2.20%) |
Dec 17, 2013 | 2.777 | 2.791 | 2.757 | 2.777 | 459,975 | -0.01(-0.49%) |
Dec 16, 2013 | 2.791 | 2.798 | 2.777 | 2.791 | 322,143 | +0.01(+0.24%) |
Dec 13, 2013 | 2.798 | 2.798 | 2.777 | 2.784 | 353,725 | -0.03(-0.97%) |
Dec 12, 2013 | 2.811 | 2.825 | 2.804 | 2.811 | 257,770 | -0.01(-0.24%) |
Dec 11, 2013 | 2.825 | 2.832 | 2.811 | 2.818 | 230,258 | -0.02(-0.72%) |
Dec 10, 2013 | 2.818 | 2.838 | 2.811 | 2.838 | 336,140 | +0.03(+0.97%) |
Dec 09, 2013 | 2.832 | 2.832 | 2.804 | 2.811 | 299,207 | -0.03(-0.96%) |
Dec 06, 2013 | 2.838 | 2.852 | 2.828 | 2.838 | 354,229 | +0.02(+0.72%) |
Dec 05, 2013 | 2.825 | 2.835 | 2.798 | 2.818 | 636,285 | +0.01(+0.24%) |
Dec 04, 2013 | 2.811 | 2.811 | 2.784 | 2.811 | 387,907 | -0.02(-0.72%) |
Dec 03, 2013 | 2.832 | 2.838 | 2.811 | 2.832 | 1,575,994 | -0.03(-0.95%) |