Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.780 | 2.920 | 2.760 | 2.840 | 435,901 | +0.10(+3.65%) |
Mar 28, 2014 | 2.730 | 2.850 | 2.680 | 2.740 | 244,605 | +0.03(+1.11%) |
Mar 27, 2014 | 2.560 | 2.750 | 2.560 | 2.710 | 190,478 | +0.10(+3.83%) |
Mar 26, 2014 | 2.770 | 2.770 | 2.550 | 2.610 | 304,994 | -0.16(-5.78%) |
Mar 25, 2014 | 2.750 | 2.855 | 2.750 | 2.770 | 151,058 | -0.02(-0.72%) |
Mar 24, 2014 | 2.840 | 2.850 | 2.700 | 2.790 | 139,839 | -0.07(-2.45%) |
Mar 21, 2014 | 2.730 | 2.890 | 2.730 | 2.860 | 435,575 | +0.11(+4.19%) |
Mar 20, 2014 | 2.730 | 2.770 | 2.730 | 2.745 | 118,129 | +0.00(+0.18%) |
Mar 19, 2014 | 2.740 | 2.780 | 2.700 | 2.740 | 236,271 | -0.01(-0.36%) |
Mar 18, 2014 | 2.770 | 2.840 | 2.730 | 2.750 | 205,589 | +0.00(+0.00%) |
Mar 17, 2014 | 2.760 | 2.940 | 2.736 | 2.750 | 404,541 | -0.01(-0.36%) |
Mar 14, 2014 | 2.850 | 2.850 | 2.700 | 2.760 | 200,947 | -0.05(-1.78%) |
Mar 13, 2014 | 2.900 | 2.920 | 2.760 | 2.810 | 110,374 | -0.09(-3.10%) |
Mar 12, 2014 | 2.930 | 2.930 | 2.650 | 2.900 | 412,199 | +0.00(+0.00%) |
Mar 11, 2014 | 2.960 | 2.990 | 2.890 | 2.900 | 333,373 | +0.01(+0.35%) |
Mar 10, 2014 | 2.840 | 3.000 | 2.820 | 2.890 | 693,205 | +0.07(+2.48%) |
Mar 07, 2014 | 2.750 | 2.850 | 2.591 | 2.820 | 890,229 | +0.08(+2.92%) |
Mar 06, 2014 | 2.510 | 2.820 | 2.510 | 2.740 | 1,449,804 | +0.11(+4.18%) |
Mar 05, 2014 | 2.380 | 2.630 | 2.310 | 2.630 | 1,052,119 | +0.30(+12.88%) |
Mar 04, 2014 | 2.500 | 2.500 | 2.280 | 2.330 | 944,918 | +0.04(+1.75%) |
Mar 03, 2014 | 1.980 | 2.360 | 1.950 | 2.290 | 2,171,643 | +0.35(+18.04%) |
Feb 28, 2014 | 1.930 | 1.940 | 1.900 | 1.940 | 92,271 | +0.03(+1.57%) |
Feb 27, 2014 | 1.930 | 1.930 | 1.910 | 1.910 | 14,651 | -0.03(-1.55%) |
Feb 26, 2014 | 1.930 | 1.970 | 1.900 | 1.940 | 27,024 | +0.03(+1.57%) |
Feb 25, 2014 | 1.980 | 1.980 | 1.830 | 1.910 | 217,913 | -0.06(-3.05%) |
Feb 24, 2014 | 1.990 | 2.000 | 1.920 | 1.970 | 103,512 | -0.01(-0.51%) |
Feb 21, 2014 | 1.940 | 2.030 | 1.940 | 1.980 | 115,277 | +0.05(+2.59%) |
Feb 20, 2014 | 1.940 | 1.950 | 1.910 | 1.930 | 72,557 | +0.01(+0.52%) |
Feb 19, 2014 | 1.940 | 1.940 | 1.920 | 1.920 | 51,446 | -0.01(-0.52%) |
Feb 18, 2014 | 1.910 | 1.950 | 1.910 | 1.930 | 117,633 | +0.01(+0.52%) |
Feb 14, 2014 | 1.910 | 1.920 | 1.920 | 1.920 | 70,800 | +0.01(+0.52%) |
Feb 13, 2014 | 1.890 | 1.920 | 1.890 | 1.910 | 85,036 | +0.00(+0.00%) |
Feb 12, 2014 | 1.940 | 1.940 | 1.890 | 1.910 | 171,578 | -0.01(-0.52%) |
Feb 11, 2014 | 1.860 | 1.920 | 1.840 | 1.920 | 119,102 | +0.06(+3.23%) |
Feb 10, 2014 | 1.860 | 1.880 | 1.860 | 1.860 | 96,529 | +0.00(+0.00%) |
Feb 07, 2014 | 1.870 | 1.890 | 1.752 | 1.860 | 56,025 | -0.01(-0.53%) |
Feb 06, 2014 | 1.850 | 1.870 | 1.820 | 1.870 | 109,740 | +0.02(+1.08%) |
Feb 05, 2014 | 1.850 | 1.860 | 1.770 | 1.850 | 152,074 | -0.02(-1.07%) |
Feb 04, 2014 | 1.860 | 1.890 | 1.858 | 1.870 | 105,961 | +0.00(+0.00%) |
Feb 03, 2014 | 1.880 | 1.940 | 1.840 | 1.870 | 255,704 | -0.02(-1.06%) |
Jan 31, 2014 | 1.900 | 1.920 | 1.850 | 1.890 | 220,980 | -0.01(-0.53%) |
Jan 30, 2014 | 1.920 | 1.950 | 1.890 | 1.900 | 310,120 | +0.01(+0.53%) |
Jan 29, 2014 | 1.710 | 1.920 | 1.710 | 1.890 | 557,842 | +0.17(+9.88%) |
Jan 28, 2014 | 1.720 | 1.760 | 1.710 | 1.720 | 96,383 | +0.00(+0.00%) |
Jan 27, 2014 | 1.720 | 1.780 | 1.680 | 1.720 | 155,803 | -0.02(-1.15%) |
Jan 24, 2014 | 1.810 | 1.810 | 1.680 | 1.740 | 313,143 | -0.09(-4.92%) |
Jan 23, 2014 | 1.650 | 1.860 | 1.620 | 1.830 | 2,057,983 | +0.17(+10.24%) |
Jan 22, 2014 | 1.620 | 1.690 | 1.620 | 1.660 | 1,188,665 | +0.02(+1.22%) |
Jan 21, 2014 | 1.660 | 1.670 | 1.620 | 1.640 | 220,487 | -0.04(-2.38%) |
Jan 17, 2014 | 1.630 | 1.680 | 1.680 | 1.680 | 252,100 | +0.04(+2.44%) |
Jan 16, 2014 | 1.650 | 1.675 | 1.590 | 1.640 | 261,261 | -0.03(-1.80%) |
Jan 15, 2014 | 1.610 | 1.700 | 1.610 | 1.670 | 401,590 | +0.06(+3.73%) |
Jan 14, 2014 | 1.500 | 1.620 | 1.500 | 1.610 | 379,474 | +0.11(+7.33%) |
Jan 13, 2014 | 1.520 | 1.540 | 1.500 | 1.500 | 210,943 | -0.01(-0.66%) |
Jan 10, 2014 | 1.530 | 1.560 | 1.510 | 1.510 | 54,172 | +0.00(+0.00%) |
Jan 09, 2014 | 1.590 | 1.600 | 1.510 | 1.510 | 110,951 | -0.06(-3.82%) |
Jan 08, 2014 | 1.610 | 1.611 | 1.560 | 1.570 | 75,069 | -0.04(-2.48%) |
Jan 07, 2014 | 1.600 | 1.630 | 1.570 | 1.610 | 232,970 | +0.01(+0.63%) |
Jan 06, 2014 | 1.630 | 1.670 | 1.580 | 1.600 | 122,019 | -0.01(-0.62%) |
Jan 03, 2014 | 1.610 | 1.655 | 1.610 | 1.610 | 117,182 | -0.01(-0.62%) |