Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.971 | 3.018 | 2.957 | 2.964 | 532,804 | -0.05(-1.57%) |
Jan 30, 2014 | 2.960 | 3.037 | 2.939 | 3.011 | 472,234 | +0.07(+2.23%) |
Jan 29, 2014 | 3.001 | 3.001 | 2.939 | 2.946 | 495,381 | -0.07(-2.30%) |
Jan 28, 2014 | 2.939 | 3.044 | 2.880 | 3.015 | 834,649 | +0.09(+2.99%) |
Jan 27, 2014 | 3.008 | 3.033 | 2.887 | 2.928 | 1,129,340 | -0.06(-1.95%) |
Jan 24, 2014 | 3.048 | 3.073 | 2.971 | 2.986 | 722,166 | -0.05(-1.80%) |
Jan 23, 2014 | 3.095 | 3.099 | 3.026 | 3.041 | 1,218,872 | +0.04(+1.34%) |
Jan 22, 2014 | 2.990 | 3.004 | 2.979 | 3.001 | 341,045 | +0.01(+0.49%) |
Jan 21, 2014 | 2.975 | 2.990 | 2.953 | 2.986 | 647,442 | +0.04(+1.24%) |
Jan 17, 2014 | 2.964 | 2.949 | 2.949 | 2.949 | 405,395 | +0.00(+0.00%) |
Jan 16, 2014 | 2.939 | 2.968 | 2.939 | 2.949 | 495,076 | +0.00(+0.12%) |
Jan 15, 2014 | 2.931 | 2.964 | 2.931 | 2.946 | 428,952 | +0.01(+0.49%) |
Jan 14, 2014 | 2.921 | 2.946 | 2.910 | 2.931 | 485,233 | +0.02(+0.75%) |
Jan 13, 2014 | 2.921 | 2.935 | 2.899 | 2.910 | 506,247 | -0.00(-0.12%) |
Jan 10, 2014 | 2.928 | 2.939 | 2.906 | 2.913 | 437,897 | -0.00(-0.12%) |
Jan 09, 2014 | 2.939 | 2.939 | 2.902 | 2.917 | 1,005,460 | +0.00(+0.12%) |
Jan 08, 2014 | 2.870 | 2.917 | 2.863 | 2.913 | 890,737 | +0.06(+2.03%) |
Jan 07, 2014 | 2.913 | 2.928 | 2.845 | 2.855 | 907,805 | -0.05(-1.87%) |
Jan 06, 2014 | 2.924 | 2.924 | 2.895 | 2.910 | 691,123 | +0.01(+0.25%) |
Jan 03, 2014 | 2.906 | 2.906 | 2.892 | 2.902 | 460,696 | -0.01(-0.25%) |
Jan 02, 2014 | 2.924 | 2.928 | 2.892 | 2.910 | 793,922 | -0.01(-0.25%) |
Dec 31, 2013 | 2.881 | 2.917 | 2.917 | 2.917 | 1,101,139 | +0.05(+1.77%) |
Dec 30, 2013 | 2.866 | 2.892 | 2.859 | 2.866 | 791,018 | +0.01(+0.51%) |
Dec 27, 2013 | 2.859 | 2.863 | 2.830 | 2.852 | 379,612 | +0.01(+0.25%) |
Dec 26, 2013 | 2.816 | 2.859 | 2.816 | 2.845 | 656,386 | +0.02(+0.77%) |
Dec 24, 2013 | 2.801 | 2.830 | 2.801 | 2.823 | 367,145 | +0.02(+0.64%) |
Dec 23, 2013 | 2.776 | 2.823 | 2.775 | 2.805 | 736,984 | +0.03(+1.04%) |
Dec 20, 2013 | 2.808 | 2.808 | 2.776 | 2.776 | 1,546,342 | -0.02(-0.65%) |
Dec 19, 2013 | 2.812 | 2.812 | 2.787 | 2.794 | 479,964 | -0.01(-0.52%) |
Dec 18, 2013 | 2.808 | 2.852 | 2.794 | 2.808 | 1,101,509 | +0.00(+0.13%) |
Dec 17, 2013 | 2.808 | 2.808 | 2.790 | 2.805 | 522,586 | +0.00(+0.13%) |
Dec 16, 2013 | 2.794 | 2.808 | 2.774 | 2.801 | 758,747 | +0.03(+1.18%) |
Dec 13, 2013 | 2.750 | 2.790 | 2.714 | 2.769 | 674,610 | +0.02(+0.79%) |
Dec 12, 2013 | 2.718 | 2.750 | 2.718 | 2.747 | 729,609 | +0.04(+1.47%) |
Dec 11, 2013 | 2.725 | 2.725 | 2.696 | 2.707 | 462,138 | -0.00(-0.13%) |
Dec 10, 2013 | 2.707 | 2.711 | 2.685 | 2.711 | 611,334 | +0.01(+0.27%) |
Dec 09, 2013 | 2.693 | 2.711 | 2.685 | 2.703 | 659,582 | +0.00(+0.00%) |
Dec 06, 2013 | 2.739 | 2.739 | 2.700 | 2.703 | 0 | -0.01(-0.26%) |
Dec 05, 2013 | 2.707 | 2.714 | 2.696 | 2.711 | 0 | +0.00(+0.13%) |
Dec 04, 2013 | 2.707 | 2.725 | 2.696 | 2.707 | 0 | -0.01(-0.26%) |
Dec 03, 2013 | 2.725 | 2.729 | 2.700 | 2.714 | 0 | -0.01(-0.40%) |
Dec 02, 2013 | 2.743 | 2.757 | 2.700 | 2.725 | 2,227,389 | +0.00(+0.00%) |
Nov 29, 2013 | 2.725 | 2.729 | 2.711 | 2.725 | 0 | +0.02(+0.66%) |
Nov 27, 2013 | 2.721 | 2.727 | 2.696 | 2.707 | 0 | -0.00(-0.13%) |
Nov 26, 2013 | 2.682 | 2.732 | 2.671 | 2.711 | 0 | +0.03(+1.07%) |
Nov 25, 2013 | 2.653 | 2.689 | 2.653 | 2.682 | 1,280,044 | +0.03(+1.22%) |
Nov 22, 2013 | 2.653 | 2.657 | 2.646 | 2.650 | 0 | +0.00(+0.14%) |
Nov 21, 2013 | 2.650 | 2.657 | 2.632 | 2.646 | 883,317 | +0.01(+0.55%) |
Nov 20, 2013 | 2.639 | 2.650 | 2.599 | 2.632 | 540,825 | -0.00(-0.14%) |
Nov 19, 2013 | 2.632 | 2.650 | 2.632 | 2.635 | 379,805 | +0.00(+0.00%) |
Nov 18, 2013 | 2.628 | 2.657 | 2.628 | 2.635 | 0 | +0.01(+0.27%) |
Nov 15, 2013 | 2.621 | 2.635 | 2.610 | 2.628 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 2.632 | 2.650 | 2.621 | 2.628 | 415,714 | +0.03(+0.97%) |
Nov 12, 2013 | 2.599 | 2.639 | 2.596 | 2.603 | 0 | +0.00(+0.01%) |
Nov 11, 2013 | 2.592 | 2.613 | 2.578 | 2.603 | 0 | +0.02(+0.81%) |
Nov 08, 2013 | 2.560 | 2.589 | 2.560 | 2.582 | 0 | +0.02(+0.83%) |
Nov 07, 2013 | 2.546 | 2.575 | 2.539 | 2.560 | 580,709 | +0.04(+1.40%) |
Nov 06, 2013 | 2.511 | 2.536 | 2.504 | 2.525 | 289,649 | +0.02(+0.99%) |
Nov 05, 2013 | 2.514 | 2.529 | 2.493 | 2.500 | 0 | -0.00(-0.14%) |
Nov 04, 2013 | 2.504 | 2.525 | 2.486 | 2.504 | 252,502 | +0.00(+0.00%) |