Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.020 | 3.180 | 3.000 | 3.120 | 41,450 | +0.05(+1.63%) |
Jan 30, 2014 | 3.040 | 3.200 | 3.022 | 3.070 | 38,539 | +0.04(+1.32%) |
Jan 29, 2014 | 3.100 | 3.150 | 2.990 | 3.030 | 23,430 | -0.06(-1.94%) |
Jan 28, 2014 | 3.130 | 3.180 | 2.950 | 3.090 | 62,892 | +0.03(+0.98%) |
Jan 27, 2014 | 3.030 | 3.100 | 2.920 | 3.060 | 62,901 | +0.01(+0.33%) |
Jan 24, 2014 | 3.260 | 3.260 | 3.010 | 3.050 | 215,587 | -0.18(-5.57%) |
Jan 23, 2014 | 3.330 | 3.330 | 3.180 | 3.230 | 37,102 | -0.04(-1.22%) |
Jan 22, 2014 | 3.300 | 3.320 | 3.170 | 3.270 | 75,294 | +0.01(+0.31%) |
Jan 21, 2014 | 3.310 | 3.350 | 3.070 | 3.260 | 152,537 | -0.08(-2.40%) |
Jan 17, 2014 | 3.310 | 3.340 | 3.340 | 3.340 | 92,000 | +0.00(+0.00%) |
Jan 16, 2014 | 3.270 | 3.400 | 3.270 | 3.340 | 163,292 | +0.10(+3.09%) |
Jan 15, 2014 | 3.170 | 3.274 | 3.170 | 3.240 | 54,842 | +0.07(+2.21%) |
Jan 14, 2014 | 3.170 | 3.250 | 3.150 | 3.170 | 53,119 | +0.05(+1.60%) |
Jan 13, 2014 | 3.380 | 3.380 | 3.110 | 3.120 | 166,768 | -0.18(-5.45%) |
Jan 10, 2014 | 2.930 | 3.390 | 2.930 | 3.300 | 269,577 | +0.33(+11.11%) |
Jan 09, 2014 | 3.000 | 3.000 | 2.920 | 2.970 | 62,264 | +0.00(+0.00%) |
Jan 08, 2014 | 2.990 | 2.990 | 2.950 | 2.970 | 41,978 | -0.04(-1.33%) |
Jan 07, 2014 | 3.050 | 3.080 | 3.000 | 3.010 | 57,695 | -0.02(-0.66%) |
Jan 06, 2014 | 3.080 | 3.080 | 2.960 | 3.030 | 53,411 | +0.07(+2.36%) |
Jan 03, 2014 | 2.950 | 3.000 | 2.930 | 2.960 | 31,780 | +0.03(+1.03%) |
Jan 02, 2014 | 2.910 | 2.980 | 2.870 | 2.930 | 82,621 | -0.02(-0.68%) |
Dec 31, 2013 | 2.920 | 2.950 | 2.950 | 2.950 | 62,100 | +0.00(+0.00%) |
Dec 30, 2013 | 3.030 | 3.060 | 2.930 | 2.950 | 110,299 | -0.08(-2.74%) |
Dec 27, 2013 | 3.090 | 3.090 | 3.030 | 3.033 | 83,777 | -0.03(-0.88%) |
Dec 26, 2013 | 3.090 | 3.090 | 3.050 | 3.060 | 40,523 | -0.01(-0.32%) |
Dec 24, 2013 | 3.090 | 3.090 | 3.040 | 3.070 | 14,965 | +0.02(+0.65%) |
Dec 23, 2013 | 3.030 | 3.090 | 3.000 | 3.050 | 56,100 | +0.03(+0.99%) |
Dec 20, 2013 | 3.060 | 3.070 | 3.020 | 3.020 | 195,936 | -0.04(-1.30%) |
Dec 19, 2013 | 3.040 | 3.060 | 3.030 | 3.060 | 48,207 | +0.03(+0.99%) |
Dec 18, 2013 | 3.000 | 3.090 | 3.000 | 3.030 | 82,320 | +0.05(+1.68%) |
Dec 17, 2013 | 3.050 | 3.050 | 2.980 | 2.980 | 28,756 | -0.02(-0.67%) |
Dec 16, 2013 | 2.980 | 3.090 | 2.970 | 3.000 | 39,412 | +0.02(+0.67%) |
Dec 13, 2013 | 2.970 | 3.040 | 2.970 | 2.980 | 42,045 | +0.01(+0.34%) |
Dec 12, 2013 | 2.970 | 3.000 | 2.970 | 2.970 | 39,200 | -0.01(-0.34%) |
Dec 11, 2013 | 2.990 | 3.050 | 2.870 | 2.980 | 114,930 | +0.00(+0.00%) |
Dec 10, 2013 | 2.900 | 3.120 | 2.820 | 2.980 | 269,797 | +0.19(+6.81%) |
Dec 09, 2013 | 2.830 | 2.860 | 2.750 | 2.790 | 30,356 | -0.01(-0.36%) |
Dec 06, 2013 | 2.770 | 2.830 | 2.710 | 2.800 | 0 | +0.02(+0.72%) |
Dec 05, 2013 | 2.900 | 2.900 | 2.750 | 2.780 | 0 | -0.09(-3.14%) |
Dec 04, 2013 | 2.900 | 2.950 | 2.850 | 2.870 | 0 | -0.01(-0.35%) |
Dec 03, 2013 | 2.900 | 2.945 | 2.850 | 2.880 | 0 | +0.03(+1.05%) |
Dec 02, 2013 | 2.860 | 2.990 | 2.840 | 2.850 | 0 | +0.02(+0.76%) |
Nov 29, 2013 | 2.800 | 2.859 | 2.740 | 2.828 | 0 | +0.04(+1.38%) |
Nov 27, 2013 | 2.690 | 2.810 | 2.690 | 2.790 | 0 | +0.13(+4.89%) |
Nov 26, 2013 | 2.560 | 2.680 | 2.550 | 2.660 | 0 | +0.13(+5.14%) |
Nov 25, 2013 | 2.550 | 2.571 | 2.520 | 2.530 | 0 | -0.04(-1.56%) |
Nov 22, 2013 | 2.620 | 2.710 | 2.560 | 2.570 | 0 | -0.03(-1.15%) |
Nov 21, 2013 | 2.560 | 2.750 | 2.560 | 2.600 | 0 | +0.05(+1.96%) |
Nov 20, 2013 | 2.600 | 2.615 | 2.550 | 2.550 | 0 | -0.02(-0.78%) |
Nov 19, 2013 | 2.550 | 2.680 | 2.550 | 2.570 | 0 | -0.03(-1.15%) |
Nov 18, 2013 | 2.590 | 2.630 | 2.550 | 2.600 | 0 | -0.04(-1.52%) |
Nov 15, 2013 | 2.570 | 2.670 | 2.570 | 2.640 | 0 | +0.07(+2.72%) |
Nov 14, 2013 | 2.550 | 2.600 | 2.550 | 2.570 | 0 | -0.03(-1.15%) |
Nov 13, 2013 | 2.580 | 2.610 | 2.560 | 2.600 | 0 | +0.01(+0.39%) |
Nov 12, 2013 | 2.560 | 2.607 | 2.550 | 2.590 | 0 | -0.01(-0.38%) |
Nov 11, 2013 | 2.620 | 2.630 | 2.550 | 2.600 | 0 | -0.01(-0.38%) |
Nov 08, 2013 | 2.580 | 2.709 | 2.560 | 2.610 | 0 | +0.02(+0.77%) |
Nov 07, 2013 | 2.690 | 2.690 | 2.560 | 2.590 | 0 | -0.03(-1.15%) |
Nov 06, 2013 | 2.690 | 2.690 | 2.570 | 2.620 | 0 | -0.02(-0.76%) |
Nov 05, 2013 | 2.560 | 2.660 | 2.560 | 2.640 | 0 | +0.04(+1.54%) |
Nov 04, 2013 | 2.640 | 2.780 | 2.583 | 2.600 | 0 | -0.06(-2.26%) |