Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.214 | 3.250 | 3.210 | 3.210 | 0 | -0.02(-0.62%) |
Jan 30, 2014 | 3.260 | 3.260 | 3.221 | 3.230 | 5,209 | -0.01(-0.39%) |
Jan 29, 2014 | 3.240 | 3.243 | 3.200 | 3.243 | 25,103 | -0.06(-1.74%) |
Jan 28, 2014 | 3.398 | 3.398 | 3.300 | 3.300 | 25,124 | -0.05(-1.49%) |
Jan 27, 2014 | 3.420 | 3.420 | 3.272 | 3.350 | 8,993 | +0.03(+0.90%) |
Jan 24, 2014 | 3.260 | 3.350 | 3.210 | 3.320 | 0 | -0.04(-1.19%) |
Jan 23, 2014 | 3.386 | 3.386 | 3.360 | 3.360 | 11,816 | -0.02(-0.59%) |
Jan 22, 2014 | 3.330 | 3.380 | 3.330 | 3.380 | 34,100 | +0.05(+1.50%) |
Jan 21, 2014 | 3.297 | 3.340 | 3.297 | 3.330 | 38,313 | +0.02(+0.60%) |
Jan 17, 2014 | 3.310 | 3.310 | 3.310 | 0 | -0.12(-3.50%) | |
Jan 16, 2014 | 3.370 | 3.430 | 3.360 | 3.430 | 9,175 | -0.01(-0.30%) |
Jan 15, 2014 | 3.440 | 3.440 | 3.440 | 3.440 | 1,940 | +0.06(+1.81%) |
Jan 14, 2014 | 3.379 | 3.379 | 3.379 | 3.379 | 2,365 | +0.05(+1.48%) |
Jan 13, 2014 | 3.360 | 3.400 | 3.330 | 3.330 | 7,211 | +0.01(+0.21%) |
Jan 10, 2014 | 3.323 | 3.323 | 3.323 | 3.323 | 3,721 | -0.01(-0.21%) |
Jan 09, 2014 | 3.319 | 3.330 | 3.319 | 3.330 | 4,266 | +0.01(+0.30%) |
Jan 08, 2014 | 3.301 | 3.330 | 3.301 | 3.320 | 6,110 | +0.06(+1.84%) |
Jan 07, 2014 | 3.280 | 3.320 | 3.260 | 3.260 | 76,883 | +0.04(+1.24%) |
Jan 06, 2014 | 3.220 | 3.220 | 3.220 | 3.220 | 777 | +0.03(+0.94%) |
Jan 03, 2014 | 3.250 | 3.270 | 3.190 | 3.190 | 0 | -0.05(-1.54%) |
Jan 02, 2014 | 3.240 | 3.240 | 3.240 | 3.240 | 338 | -0.01(-0.31%) |
Dec 31, 2013 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
Dec 30, 2013 | 3.264 | 3.280 | 3.200 | 3.200 | 10,285 | -0.03(-0.93%) |
Dec 27, 2013 | 3.186 | 3.230 | 3.186 | 3.230 | 21,901 | +0.05(+1.57%) |
Dec 26, 2013 | 3.216 | 3.220 | 3.110 | 3.180 | 3,528 | -0.04(-1.24%) |
Dec 24, 2013 | 3.239 | 3.239 | 3.220 | 3.220 | 0 | -0.07(-2.13%) |
Dec 23, 2013 | 3.280 | 3.290 | 3.280 | 3.290 | 3,876 | +0.02(+0.61%) |
Dec 20, 2013 | 3.340 | 3.340 | 3.270 | 3.270 | 0 | +0.07(+2.12%) |
Dec 19, 2013 | 3.160 | 3.202 | 3.160 | 3.202 | 13,362 | -0.07(-2.07%) |
Dec 18, 2013 | 3.200 | 3.270 | 3.200 | 3.270 | 3,446 | +0.03(+0.93%) |
Dec 17, 2013 | 3.244 | 3.244 | 3.240 | 3.240 | 6,689 | +0.08(+2.53%) |
Dec 16, 2013 | 3.160 | 3.160 | 3.160 | 3.160 | 2,979 | -0.08(-2.38%) |
Dec 13, 2013 | 3.237 | 3.237 | 3.237 | 3.237 | 0 | +0.01(+0.21%) |
Dec 12, 2013 | 3.230 | 3.280 | 3.230 | 3.230 | 3,355 | -0.03(-0.92%) |
Dec 11, 2013 | 3.300 | 3.340 | 3.260 | 3.260 | 2,088 | -0.01(-0.31%) |
Dec 10, 2013 | 3.240 | 3.310 | 3.240 | 3.270 | 1,912 | +0.06(+1.87%) |
Dec 09, 2013 | 3.200 | 3.210 | 3.200 | 3.210 | 4,856 | +0.00(+0.05%) |
Dec 06, 2013 | 3.208 | 3.208 | 3.208 | 3.208 | 4,740 | +0.06(+1.85%) |
Dec 05, 2013 | 3.130 | 3.170 | 3.130 | 3.150 | 1,494 | +0.03(+0.96%) |
Dec 04, 2013 | 3.130 | 3.130 | 3.120 | 3.120 | 997 | -0.06(-1.89%) |
Dec 03, 2013 | 3.170 | 3.180 | 3.090 | 3.180 | 16,937 | +0.00(+0.00%) |
Dec 02, 2013 | 3.126 | 3.180 | 3.126 | 3.180 | 6,312 | +0.07(+2.25%) |
Nov 29, 2013 | 3.090 | 3.124 | 3.090 | 3.110 | 34,501 | +0.09(+2.98%) |
Nov 27, 2013 | 3.080 | 3.080 | 3.020 | 3.020 | 1,462 | -0.05(-1.76%) |
Nov 26, 2013 | 3.050 | 3.106 | 3.050 | 3.074 | 108,039 | +0.04(+1.45%) |
Nov 25, 2013 | 3.098 | 3.110 | 3.030 | 3.030 | 7,713 | -0.13(-4.11%) |
Nov 22, 2013 | 3.160 | 3.160 | 3.160 | 3.160 | 2,247 | +0.03(+0.96%) |
Nov 21, 2013 | 3.050 | 3.130 | 3.050 | 3.130 | 2,212 | +0.00(+0.00%) |
Nov 20, 2013 | 3.130 | 3.130 | 3.130 | 3.130 | 657 | -0.03(-0.95%) |
Nov 19, 2013 | 3.160 | 3.160 | 3.080 | 3.160 | 28,949 | +0.02(+0.64%) |
Nov 18, 2013 | 3.040 | 3.140 | 3.040 | 3.140 | 1,892 | +0.04(+1.29%) |
Nov 15, 2013 | 3.109 | 3.150 | 3.100 | 3.100 | 10,642 | -0.05(-1.59%) |
Nov 14, 2013 | 3.059 | 3.150 | 3.033 | 3.150 | 3,982 | +0.13(+4.30%) |
Nov 12, 2013 | 2.969 | 3.020 | 2.957 | 3.020 | 10,756 | +0.02(+0.67%) |
Nov 11, 2013 | 2.910 | 3.000 | 2.910 | 3.000 | 5,059 | +0.12(+4.09%) |
Nov 08, 2013 | 2.830 | 2.882 | 2.830 | 2.882 | 21,640 | +0.03(+1.13%) |
Nov 07, 2013 | 2.921 | 2.921 | 2.850 | 2.850 | 5,359 | -0.07(-2.40%) |
Nov 06, 2013 | 2.920 | 2.930 | 2.910 | 2.920 | 5,722 | -0.08(-2.67%) |
Nov 05, 2013 | 2.977 | 3.000 | 2.930 | 3.000 | 6,786 | -0.07(-2.28%) |
Nov 04, 2013 | 3.120 | 3.120 | 3.020 | 3.070 | 17,276 | -0.02(-0.65%) |