Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.643 | 2.682 | 2.591 | 2.591 | 14,965,210 | -0.08(-2.97%) |
Jan 30, 2014 | 2.762 | 2.767 | 2.671 | 2.671 | 11,248,978 | -0.08(-2.89%) |
Jan 29, 2014 | 2.767 | 2.773 | 2.716 | 2.750 | 12,250,173 | -0.06(-2.02%) |
Jan 28, 2014 | 2.835 | 2.847 | 2.756 | 2.807 | 7,570,692 | +0.02(+0.61%) |
Jan 27, 2014 | 2.841 | 2.850 | 2.784 | 2.790 | 16,102,891 | -0.08(-2.77%) |
Jan 24, 2014 | 2.875 | 2.886 | 2.830 | 2.869 | 18,199,732 | -0.07(-2.50%) |
Jan 23, 2014 | 2.937 | 2.960 | 2.898 | 2.943 | 27,204,320 | -0.01(-0.38%) |
Jan 22, 2014 | 2.926 | 2.971 | 2.915 | 2.954 | 13,789,712 | -0.02(-0.57%) |
Jan 21, 2014 | 3.017 | 3.034 | 2.926 | 2.971 | 18,366,558 | -0.05(-1.50%) |
Jan 17, 2014 | 3.068 | 3.017 | 3.017 | 3.017 | 13,773,162 | -0.05(-1.66%) |
Jan 16, 2014 | 3.062 | 3.085 | 3.034 | 3.068 | 6,890,113 | -0.01(-0.37%) |
Jan 15, 2014 | 3.074 | 3.102 | 3.034 | 3.079 | 6,167,660 | +0.01(+0.18%) |
Jan 14, 2014 | 3.011 | 3.093 | 2.988 | 3.074 | 21,069,062 | +0.06(+1.88%) |
Jan 13, 2014 | 3.005 | 3.045 | 2.994 | 3.017 | 9,338,762 | +0.04(+1.33%) |
Jan 10, 2014 | 2.943 | 3.000 | 2.920 | 2.977 | 8,689,932 | -0.33(-10.10%) |
Jan 09, 2014 | 3.340 | 3.357 | 3.272 | 3.312 | 7,734,075 | -0.01(-0.17%) |
Jan 08, 2014 | 3.374 | 3.391 | 3.300 | 3.317 | 8,991,670 | -0.02(-0.51%) |
Jan 07, 2014 | 3.351 | 3.385 | 3.283 | 3.334 | 8,554,196 | -0.01(-0.17%) |
Jan 06, 2014 | 3.346 | 3.363 | 3.303 | 3.340 | 6,796,365 | +0.02(+0.68%) |
Jan 03, 2014 | 3.351 | 3.368 | 3.289 | 3.317 | 5,745,327 | -0.05(-1.52%) |
Jan 02, 2014 | 3.334 | 3.374 | 3.312 | 3.368 | 6,577,109 | -0.09(-2.62%) |
Dec 31, 2013 | 3.425 | 3.459 | 3.459 | 3.459 | 1,833,294 | +0.05(+1.33%) |
Dec 30, 2013 | 3.385 | 3.442 | 3.374 | 3.414 | 3,402,071 | -0.01(-0.17%) |
Dec 27, 2013 | 3.397 | 3.419 | 3.380 | 3.419 | 2,269,668 | +0.03(+1.00%) |
Dec 26, 2013 | 3.402 | 3.431 | 3.368 | 3.385 | 2,686,171 | +0.00(+0.00%) |
Dec 24, 2013 | 3.391 | 3.431 | 3.368 | 3.385 | 1,674,503 | +0.01(+0.34%) |
Dec 23, 2013 | 3.414 | 3.414 | 3.357 | 3.374 | 4,749,329 | +0.01(+0.34%) |
Dec 20, 2013 | 3.374 | 3.431 | 3.351 | 3.363 | 4,576,310 | -0.07(-2.15%) |
Dec 19, 2013 | 3.380 | 3.453 | 3.363 | 3.436 | 3,675,178 | -0.01(-0.16%) |
Dec 18, 2013 | 3.397 | 3.482 | 3.347 | 3.442 | 11,531,185 | +0.05(+1.50%) |
Dec 17, 2013 | 3.436 | 3.439 | 3.385 | 3.391 | 3,894,666 | -0.02(-0.50%) |
Dec 16, 2013 | 3.408 | 3.442 | 3.383 | 3.408 | 3,780,517 | +0.02(+0.67%) |
Dec 13, 2013 | 3.431 | 3.436 | 3.363 | 3.385 | 4,530,526 | -0.03(-0.83%) |
Dec 12, 2013 | 3.351 | 3.414 | 3.317 | 3.414 | 6,056,468 | +0.04(+1.18%) |
Dec 11, 2013 | 3.436 | 3.448 | 3.346 | 3.374 | 7,613,567 | -0.10(-2.94%) |
Dec 10, 2013 | 3.499 | 3.510 | 3.453 | 3.476 | 4,685,075 | -0.01(-0.16%) |
Dec 09, 2013 | 3.493 | 3.527 | 3.465 | 3.482 | 4,415,774 | -0.02(-0.65%) |
Dec 06, 2013 | 3.476 | 3.516 | 3.436 | 3.504 | 9,658,684 | +0.06(+1.81%) |
Dec 05, 2013 | 3.385 | 3.465 | 3.363 | 3.442 | 10,531,258 | +0.02(+0.50%) |
Dec 04, 2013 | 3.425 | 3.459 | 3.397 | 3.425 | 5,902,772 | -0.05(-1.47%) |
Dec 03, 2013 | 3.533 | 3.547 | 3.419 | 3.476 | 6,907,790 | -0.06(-1.76%) |
Dec 02, 2013 | 3.618 | 3.646 | 3.521 | 3.538 | 6,773,079 | -0.12(-3.41%) |
Nov 29, 2013 | 3.635 | 3.669 | 3.626 | 3.663 | 3,119,809 | +0.01(+0.16%) |
Nov 27, 2013 | 3.646 | 3.686 | 3.612 | 3.658 | 6,605,197 | +0.03(+0.94%) |
Nov 26, 2013 | 3.618 | 3.641 | 3.578 | 3.624 | 7,840,867 | +0.01(+0.16%) |
Nov 25, 2013 | 3.601 | 3.628 | 3.584 | 3.618 | 5,530,697 | -0.04(-1.09%) |
Nov 22, 2013 | 3.635 | 3.677 | 3.612 | 3.658 | 14,579,374 | +0.02(+0.62%) |
Nov 21, 2013 | 3.635 | 3.709 | 3.624 | 3.635 | 10,754,622 | -0.05(-1.38%) |
Nov 20, 2013 | 3.748 | 3.777 | 3.675 | 3.686 | 4,407,073 | -0.04(-1.07%) |
Nov 19, 2013 | 3.799 | 3.811 | 3.669 | 3.726 | 7,851,238 | -0.09(-2.23%) |
Nov 18, 2013 | 3.839 | 3.867 | 3.780 | 3.811 | 4,627,103 | +0.04(+1.05%) |
Nov 15, 2013 | 3.743 | 3.799 | 3.737 | 3.771 | 3,260,359 | +0.03(+0.76%) |
Nov 14, 2013 | 3.714 | 3.747 | 3.680 | 3.743 | 4,082,091 | +0.12(+3.29%) |
Nov 12, 2013 | 3.680 | 3.709 | 3.595 | 3.624 | 5,077,759 | -0.10(-2.59%) |
Nov 11, 2013 | 3.709 | 3.737 | 3.675 | 3.720 | 3,128,703 | +0.01(+0.31%) |
Nov 08, 2013 | 3.731 | 3.745 | 3.669 | 3.709 | 6,380,405 | -0.06(-1.51%) |
Nov 07, 2013 | 3.850 | 3.907 | 3.765 | 3.765 | 7,710,523 | -0.09(-2.21%) |
Nov 06, 2013 | 3.797 | 3.850 | 3.774 | 3.850 | 5,151,440 | -0.01(-0.15%) |
Nov 05, 2013 | 3.873 | 3.913 | 3.833 | 3.856 | 6,101,285 | -0.10(-2.44%) |
Nov 04, 2013 | 3.958 | 3.981 | 3.930 | 3.952 | 4,807,334 | +0.04(+1.01%) |