Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.278 | 3.326 | 3.221 | 3.240 | 4,535,908 | -0.02(-0.59%) |
Feb 27, 2014 | 3.240 | 3.298 | 3.202 | 3.259 | 6,561,658 | +0.04(+1.19%) |
Feb 26, 2014 | 3.278 | 3.307 | 3.183 | 3.221 | 7,557,885 | -0.10(-2.89%) |
Feb 25, 2014 | 3.393 | 3.413 | 3.307 | 3.317 | 5,018,005 | -0.11(-3.08%) |
Feb 24, 2014 | 3.509 | 3.518 | 3.413 | 3.422 | 7,121,546 | -0.03(-0.83%) |
Feb 21, 2014 | 3.461 | 3.489 | 3.365 | 3.451 | 9,072,050 | +0.01(+0.28%) |
Feb 20, 2014 | 3.231 | 3.451 | 3.163 | 3.441 | 9,411,861 | +0.14(+4.36%) |
Feb 19, 2014 | 3.595 | 3.604 | 3.269 | 3.298 | 12,226,733 | -0.16(-4.71%) |
Feb 18, 2014 | 3.384 | 3.528 | 3.346 | 3.461 | 10,513,948 | +0.13(+4.03%) |
Feb 14, 2014 | 3.288 | 3.326 | 3.326 | 3.326 | 8,918,815 | +0.13(+4.20%) |
Feb 13, 2014 | 3.096 | 3.192 | 3.087 | 3.192 | 4,392,070 | +0.12(+3.74%) |
Feb 12, 2014 | 3.173 | 3.211 | 3.058 | 3.077 | 6,887,944 | -0.09(-2.73%) |
Feb 11, 2014 | 3.096 | 3.163 | 3.058 | 3.163 | 6,766,361 | +0.12(+3.77%) |
Feb 10, 2014 | 3.039 | 3.096 | 3.020 | 3.048 | 5,834,812 | +0.05(+1.60%) |
Feb 07, 2014 | 2.943 | 3.010 | 2.914 | 3.000 | 3,777,187 | +0.07(+2.29%) |
Feb 06, 2014 | 2.991 | 2.991 | 2.905 | 2.933 | 4,248,071 | -0.03(-0.97%) |
Feb 05, 2014 | 3.020 | 3.029 | 2.943 | 2.962 | 4,040,231 | -0.02(-0.64%) |
Feb 04, 2014 | 2.972 | 2.991 | 2.933 | 2.981 | 3,043,101 | +0.03(+0.97%) |
Feb 03, 2014 | 2.914 | 2.954 | 2.895 | 2.953 | 6,333,635 | +0.05(+1.65%) |
Jan 31, 2014 | 2.953 | 2.972 | 2.895 | 2.905 | 4,269,905 | -0.05(-1.62%) |
Jan 30, 2014 | 2.943 | 2.972 | 2.924 | 2.953 | 3,841,212 | -0.07(-2.22%) |
Jan 29, 2014 | 3.020 | 3.020 | 2.924 | 3.020 | 5,170,541 | +0.06(+1.94%) |
Jan 28, 2014 | 2.943 | 2.972 | 2.857 | 2.962 | 7,785,517 | +0.04(+1.31%) |
Jan 27, 2014 | 3.039 | 3.039 | 2.905 | 2.924 | 6,347,138 | -0.13(-4.39%) |
Jan 24, 2014 | 3.173 | 3.183 | 3.000 | 3.058 | 7,336,270 | -0.09(-2.74%) |
Jan 23, 2014 | 3.183 | 3.183 | 3.115 | 3.144 | 4,790,245 | +0.03(+0.92%) |
Jan 22, 2014 | 3.154 | 3.173 | 3.106 | 3.115 | 4,130,361 | -0.06(-1.81%) |
Jan 21, 2014 | 3.096 | 3.178 | 3.039 | 3.173 | 7,439,238 | +0.03(+0.91%) |
Jan 17, 2014 | 3.125 | 3.144 | 3.144 | 3.144 | 5,810,368 | +0.05(+1.55%) |
Jan 16, 2014 | 3.087 | 3.106 | 3.058 | 3.096 | 3,402,293 | +0.03(+0.94%) |
Jan 15, 2014 | 3.010 | 3.077 | 2.981 | 3.068 | 5,377,416 | +0.06(+1.91%) |
Jan 14, 2014 | 3.048 | 3.111 | 2.981 | 3.010 | 6,755,889 | -0.07(-2.18%) |
Jan 13, 2014 | 2.991 | 3.077 | 2.953 | 3.077 | 6,746,141 | +0.07(+2.23%) |
Jan 10, 2014 | 2.991 | 3.010 | 2.933 | 3.010 | 5,327,585 | +0.08(+2.61%) |
Jan 09, 2014 | 3.039 | 3.048 | 2.905 | 2.933 | 6,519,938 | -0.12(-3.77%) |
Jan 08, 2014 | 3.000 | 3.068 | 2.991 | 3.048 | 5,841,567 | +0.01(+0.32%) |
Jan 07, 2014 | 3.010 | 3.039 | 2.972 | 3.039 | 3,956,423 | +0.00(+0.00%) |
Jan 06, 2014 | 3.029 | 3.058 | 2.981 | 3.039 | 6,423,764 | +0.02(+0.64%) |
Jan 03, 2014 | 3.020 | 3.077 | 2.991 | 3.020 | 6,030,336 | +0.00(+0.00%) |
Jan 02, 2014 | 3.020 | 3.029 | 2.953 | 3.020 | 7,210,419 | +0.07(+2.27%) |
Dec 31, 2013 | 2.751 | 2.953 | 2.953 | 2.953 | 8,236,684 | +0.14(+5.12%) |
Dec 30, 2013 | 2.799 | 2.857 | 2.799 | 2.809 | 6,036,926 | -0.04(-1.35%) |
Dec 27, 2013 | 2.790 | 2.857 | 2.732 | 2.847 | 5,724,907 | +0.09(+3.12%) |
Dec 26, 2013 | 2.722 | 2.780 | 2.704 | 2.761 | 4,573,930 | +0.08(+2.86%) |
Dec 24, 2013 | 2.636 | 2.694 | 2.627 | 2.684 | 2,103,597 | +0.04(+1.45%) |
Dec 23, 2013 | 2.627 | 2.665 | 2.588 | 2.646 | 4,525,939 | +0.03(+1.10%) |
Dec 20, 2013 | 2.579 | 2.617 | 2.521 | 2.617 | 10,940,025 | +0.07(+2.63%) |
Dec 19, 2013 | 2.540 | 2.579 | 2.540 | 2.550 | 4,794,805 | -0.02(-0.75%) |
Dec 18, 2013 | 2.646 | 2.684 | 2.550 | 2.569 | 8,315,941 | -0.06(-2.19%) |
Dec 17, 2013 | 2.636 | 2.675 | 2.617 | 2.627 | 3,734,655 | -0.05(-1.79%) |
Dec 16, 2013 | 2.665 | 2.703 | 2.636 | 2.675 | 4,214,336 | +0.02(+0.72%) |
Dec 13, 2013 | 2.675 | 2.703 | 2.617 | 2.655 | 3,800,253 | +0.02(+0.73%) |
Dec 12, 2013 | 2.646 | 2.694 | 2.636 | 2.636 | 3,677,879 | -0.07(-2.48%) |
Dec 11, 2013 | 2.809 | 2.828 | 2.703 | 2.703 | 4,890,114 | -0.12(-4.08%) |
Dec 10, 2013 | 2.837 | 2.857 | 2.780 | 2.818 | 5,940,338 | +0.06(+2.08%) |
Dec 09, 2013 | 2.713 | 2.770 | 2.694 | 2.761 | 4,026,590 | +0.08(+2.86%) |
Dec 06, 2013 | 2.742 | 2.742 | 2.655 | 2.684 | 4,749,891 | +0.00(+0.00%) |
Dec 05, 2013 | 2.646 | 2.732 | 2.627 | 2.684 | 4,953,792 | -0.03(-1.06%) |
Dec 04, 2013 | 2.636 | 2.742 | 2.627 | 2.713 | 6,478,577 | +0.11(+4.04%) |
Dec 03, 2013 | 2.665 | 2.693 | 2.598 | 2.607 | 5,452,145 | -0.05(-1.81%) |