Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.839 | 3.972 | 3.810 | 3.901 | 526,209 | -0.10(-2.38%) |
Jan 30, 2014 | 3.939 | 4.024 | 3.886 | 3.996 | 511,600 | +0.11(+2.94%) |
Jan 29, 2014 | 3.777 | 4.005 | 3.744 | 3.881 | 415,669 | +0.07(+1.87%) |
Jan 28, 2014 | 3.796 | 3.810 | 3.706 | 3.810 | 356,518 | +0.05(+1.39%) |
Jan 27, 2014 | 3.843 | 3.843 | 3.506 | 3.758 | 603,559 | -0.09(-2.22%) |
Jan 24, 2014 | 3.862 | 3.962 | 3.687 | 3.843 | 777,613 | -0.08(-2.06%) |
Jan 23, 2014 | 3.943 | 4.038 | 3.715 | 3.924 | 1,665,440 | +0.26(+7.13%) |
Jan 22, 2014 | 3.943 | 3.943 | 3.612 | 3.663 | 546,166 | -0.26(-6.66%) |
Jan 21, 2014 | 3.943 | 4.037 | 3.810 | 3.924 | 525,681 | +0.00(+0.00%) |
Jan 17, 2014 | 3.962 | 3.924 | 3.924 | 3.924 | 384,346 | -0.00(-0.12%) |
Jan 16, 2014 | 3.706 | 3.939 | 3.706 | 3.929 | 430,222 | +0.19(+4.95%) |
Jan 15, 2014 | 3.516 | 3.793 | 3.511 | 3.744 | 819,652 | +0.24(+6.77%) |
Jan 14, 2014 | 3.454 | 3.568 | 3.425 | 3.506 | 265,148 | +0.09(+2.64%) |
Jan 13, 2014 | 3.402 | 3.478 | 3.326 | 3.416 | 388,884 | +0.05(+1.41%) |
Jan 10, 2014 | 3.397 | 3.539 | 3.312 | 3.368 | 532,684 | -0.06(-1.66%) |
Jan 09, 2014 | 3.497 | 3.497 | 3.294 | 3.425 | 361,603 | +0.04(+1.12%) |
Jan 08, 2014 | 3.402 | 3.421 | 3.345 | 3.387 | 179,575 | -0.03(-0.97%) |
Jan 07, 2014 | 3.307 | 3.425 | 3.226 | 3.421 | 418,580 | +0.11(+3.30%) |
Jan 06, 2014 | 3.159 | 3.316 | 3.150 | 3.311 | 442,190 | +0.13(+4.19%) |
Jan 03, 2014 | 3.169 | 3.202 | 3.145 | 3.178 | 164,801 | +0.01(+0.30%) |
Jan 02, 2014 | 3.269 | 3.278 | 3.136 | 3.169 | 329,805 | -0.08(-2.49%) |
Dec 31, 2013 | 3.121 | 3.250 | 3.250 | 3.250 | 276,999 | +0.16(+5.23%) |
Dec 30, 2013 | 3.136 | 3.207 | 2.993 | 3.088 | 564,234 | -0.10(-2.99%) |
Dec 27, 2013 | 3.197 | 3.226 | 3.140 | 3.183 | 277,218 | +0.01(+0.30%) |
Dec 26, 2013 | 3.121 | 3.188 | 3.121 | 3.174 | 144,698 | +0.04(+1.21%) |
Dec 24, 2013 | 3.107 | 3.178 | 3.107 | 3.136 | 89,100 | +0.01(+0.30%) |
Dec 23, 2013 | 3.055 | 3.136 | 3.022 | 3.126 | 278,049 | +0.09(+2.97%) |
Dec 20, 2013 | 3.003 | 3.050 | 2.903 | 3.036 | 466,061 | +0.02(+0.79%) |
Dec 19, 2013 | 2.960 | 3.041 | 2.941 | 3.012 | 248,547 | +0.05(+1.60%) |
Dec 18, 2013 | 2.960 | 2.984 | 2.922 | 2.965 | 203,449 | +0.00(+0.16%) |
Dec 17, 2013 | 2.984 | 3.007 | 2.931 | 2.960 | 249,779 | -0.02(-0.64%) |
Dec 16, 2013 | 2.846 | 3.017 | 2.846 | 2.979 | 509,261 | +0.13(+4.67%) |
Dec 13, 2013 | 2.817 | 2.879 | 2.770 | 2.846 | 776,561 | +0.01(+0.33%) |
Dec 12, 2013 | 2.960 | 2.969 | 2.817 | 2.836 | 197,669 | -0.15(-4.94%) |
Dec 11, 2013 | 2.969 | 3.041 | 2.969 | 2.984 | 217,589 | +0.01(+0.48%) |
Dec 10, 2013 | 2.993 | 3.027 | 2.917 | 2.969 | 271,511 | -0.03(-0.95%) |
Dec 09, 2013 | 2.874 | 2.998 | 2.874 | 2.998 | 472,390 | +0.13(+4.47%) |
Dec 06, 2013 | 2.784 | 2.874 | 2.747 | 2.870 | 498,110 | +0.09(+3.07%) |
Dec 05, 2013 | 2.756 | 2.803 | 2.732 | 2.784 | 568,488 | +0.05(+1.74%) |
Dec 04, 2013 | 2.741 | 2.818 | 2.722 | 2.737 | 612,927 | +0.04(+1.59%) |
Dec 03, 2013 | 2.760 | 2.822 | 2.665 | 2.694 | 294,959 | -0.01(-0.53%) |
Dec 02, 2013 | 2.661 | 2.751 | 2.637 | 2.708 | 535,772 | +0.06(+2.33%) |
Nov 29, 2013 | 2.570 | 2.661 | 2.570 | 2.646 | 203,179 | +0.07(+2.58%) |
Nov 27, 2013 | 2.518 | 2.589 | 2.470 | 2.580 | 1,083,110 | +0.07(+2.84%) |
Nov 26, 2013 | 2.542 | 2.551 | 2.447 | 2.508 | 220,898 | -0.03(-1.12%) |
Nov 25, 2013 | 2.428 | 2.613 | 2.361 | 2.537 | 352,051 | +0.10(+4.09%) |
Nov 22, 2013 | 2.442 | 2.461 | 2.404 | 2.437 | 27,259 | -0.00(-0.19%) |
Nov 21, 2013 | 2.480 | 2.480 | 2.432 | 2.442 | 21,612 | -0.04(-1.53%) |
Nov 20, 2013 | 2.456 | 2.489 | 2.409 | 2.480 | 58,849 | +0.03(+1.36%) |
Nov 19, 2013 | 2.504 | 2.513 | 2.423 | 2.447 | 109,353 | -0.08(-3.20%) |
Nov 18, 2013 | 2.575 | 2.589 | 2.475 | 2.527 | 283,787 | -0.11(-4.14%) |
Nov 15, 2013 | 2.618 | 2.637 | 2.542 | 2.637 | 158,447 | +0.03(+1.09%) |
Nov 14, 2013 | 2.608 | 2.627 | 2.575 | 2.608 | 124,203 | +0.03(+1.10%) |
Nov 12, 2013 | 2.608 | 2.632 | 2.546 | 2.580 | 362,925 | -0.03(-1.27%) |
Nov 11, 2013 | 2.608 | 2.656 | 2.584 | 2.613 | 237,587 | +0.03(+1.10%) |
Nov 08, 2013 | 2.546 | 2.618 | 2.518 | 2.584 | 66,199 | +0.03(+1.12%) |
Nov 07, 2013 | 2.627 | 2.646 | 2.523 | 2.556 | 103,067 | -0.04(-1.64%) |
Nov 06, 2013 | 2.603 | 2.660 | 2.594 | 2.599 | 88,329 | -0.01(-0.54%) |
Nov 05, 2013 | 2.646 | 2.693 | 2.613 | 2.613 | 94,432 | -0.01(-0.54%) |
Nov 04, 2013 | 2.603 | 2.717 | 2.556 | 2.627 | 705,531 | +0.06(+2.40%) |