Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.460 | 2.520 | 2.360 | 2.400 | 644,123 | -0.09(-3.61%) |
Jan 30, 2014 | 2.580 | 2.600 | 2.440 | 2.490 | 513,983 | -0.05(-1.97%) |
Jan 29, 2014 | 2.700 | 2.720 | 2.510 | 2.540 | 310,718 | -0.18(-6.62%) |
Jan 28, 2014 | 2.650 | 2.780 | 2.510 | 2.720 | 493,558 | +0.07(+2.64%) |
Jan 27, 2014 | 2.610 | 2.740 | 2.510 | 2.650 | 845,705 | +0.02(+0.76%) |
Jan 24, 2014 | 2.760 | 2.764 | 2.600 | 2.630 | 525,839 | -0.16(-5.73%) |
Jan 23, 2014 | 2.890 | 2.890 | 2.750 | 2.790 | 392,220 | -0.10(-3.46%) |
Jan 22, 2014 | 2.880 | 2.950 | 2.820 | 2.890 | 153,973 | +0.03(+1.05%) |
Jan 21, 2014 | 2.920 | 2.930 | 2.690 | 2.860 | 493,817 | -0.06(-2.05%) |
Jan 17, 2014 | 2.930 | 2.920 | 2.920 | 2.920 | 224,700 | -0.02(-0.68%) |
Jan 16, 2014 | 3.040 | 3.060 | 2.900 | 2.940 | 242,148 | -0.10(-3.29%) |
Jan 15, 2014 | 3.000 | 3.050 | 2.980 | 3.040 | 239,442 | +0.04(+1.33%) |
Jan 14, 2014 | 2.990 | 3.070 | 2.970 | 3.000 | 371,432 | +0.07(+2.39%) |
Jan 13, 2014 | 3.080 | 3.080 | 2.860 | 2.930 | 431,809 | -0.15(-4.87%) |
Jan 10, 2014 | 3.050 | 3.090 | 2.990 | 3.080 | 227,598 | +0.00(+0.00%) |
Jan 09, 2014 | 3.050 | 3.100 | 3.020 | 3.080 | 205,802 | +0.03(+0.98%) |
Jan 08, 2014 | 3.060 | 3.120 | 2.940 | 3.050 | 380,967 | -0.01(-0.33%) |
Jan 07, 2014 | 3.040 | 3.160 | 3.000 | 3.060 | 204,136 | +0.04(+1.32%) |
Jan 06, 2014 | 3.100 | 3.155 | 3.010 | 3.020 | 273,708 | -0.05(-1.63%) |
Jan 03, 2014 | 3.010 | 3.070 | 2.990 | 3.070 | 205,268 | +0.08(+2.68%) |
Jan 02, 2014 | 3.100 | 3.100 | 2.970 | 2.990 | 343,945 | -0.14(-4.47%) |
Dec 31, 2013 | 3.160 | 3.130 | 3.130 | 3.130 | 233,100 | -0.03(-0.95%) |
Dec 30, 2013 | 3.240 | 3.240 | 3.070 | 3.160 | 176,526 | -0.08(-2.47%) |
Dec 27, 2013 | 3.300 | 3.300 | 3.240 | 3.240 | 185,002 | -0.04(-1.22%) |
Dec 26, 2013 | 3.270 | 3.310 | 3.190 | 3.280 | 323,535 | +0.02(+0.61%) |
Dec 24, 2013 | 3.230 | 3.270 | 3.200 | 3.260 | 279,767 | +0.04(+1.24%) |
Dec 23, 2013 | 3.150 | 3.270 | 3.080 | 3.220 | 428,243 | +0.08(+2.55%) |
Dec 20, 2013 | 2.940 | 3.160 | 2.811 | 3.140 | 918,584 | +0.21(+7.17%) |
Dec 19, 2013 | 3.080 | 3.090 | 2.810 | 2.930 | 653,824 | -0.16(-5.18%) |
Dec 18, 2013 | 3.120 | 3.140 | 3.030 | 3.090 | 411,654 | -0.03(-0.96%) |
Dec 17, 2013 | 3.180 | 3.200 | 3.100 | 3.120 | 360,742 | -0.05(-1.58%) |
Dec 16, 2013 | 3.160 | 3.200 | 3.120 | 3.170 | 361,139 | +0.01(+0.32%) |
Dec 13, 2013 | 3.180 | 3.230 | 3.120 | 3.160 | 303,196 | +0.00(+0.00%) |
Dec 12, 2013 | 3.150 | 3.270 | 3.110 | 3.160 | 598,944 | +0.01(+0.32%) |
Dec 11, 2013 | 3.360 | 3.370 | 3.070 | 3.150 | 818,846 | -0.19(-5.69%) |
Dec 10, 2013 | 3.380 | 3.490 | 3.305 | 3.340 | 955,932 | -0.03(-0.89%) |
Dec 09, 2013 | 3.260 | 3.542 | 3.259 | 3.370 | 1,255,355 | +0.15(+4.66%) |
Dec 06, 2013 | 3.000 | 3.240 | 2.990 | 3.220 | 954,525 | +0.24(+8.05%) |
Dec 05, 2013 | 3.000 | 3.000 | 2.940 | 2.980 | 273,965 | +0.00(+0.00%) |
Dec 04, 2013 | 2.970 | 3.055 | 2.910 | 2.980 | 439,343 | -0.01(-0.33%) |
Dec 03, 2013 | 2.880 | 3.000 | 2.860 | 2.990 | 338,133 | +0.11(+3.82%) |
Dec 02, 2013 | 3.000 | 3.000 | 2.860 | 2.880 | 280,248 | -0.11(-3.68%) |
Nov 29, 2013 | 3.010 | 3.080 | 2.850 | 2.990 | 260,867 | -0.01(-0.33%) |
Nov 27, 2013 | 2.930 | 3.000 | 2.880 | 3.000 | 578,123 | +0.06(+2.04%) |
Nov 26, 2013 | 2.810 | 2.960 | 2.750 | 2.940 | 469,968 | +0.14(+5.00%) |
Nov 25, 2013 | 2.700 | 2.800 | 2.696 | 2.800 | 335,705 | +0.11(+4.09%) |
Nov 22, 2013 | 2.650 | 2.700 | 2.550 | 2.690 | 290,848 | +0.05(+1.89%) |
Nov 21, 2013 | 2.520 | 2.640 | 2.520 | 2.640 | 222,551 | +0.13(+5.18%) |
Nov 20, 2013 | 2.550 | 2.640 | 2.500 | 2.510 | 263,205 | -0.04(-1.57%) |
Nov 19, 2013 | 2.640 | 2.650 | 2.430 | 2.550 | 486,861 | -0.06(-2.30%) |
Nov 18, 2013 | 2.640 | 2.680 | 2.594 | 2.610 | 261,359 | -0.01(-0.38%) |
Nov 15, 2013 | 2.750 | 2.820 | 2.560 | 2.620 | 603,840 | -0.13(-4.73%) |
Nov 14, 2013 | 2.550 | 2.850 | 2.470 | 2.750 | 903,191 | +0.23(+9.13%) |
Nov 12, 2013 | 2.440 | 2.540 | 2.440 | 2.520 | 689,732 | +0.11(+4.56%) |
Nov 11, 2013 | 2.310 | 2.490 | 2.310 | 2.410 | 417,835 | +0.10(+4.33%) |
Nov 08, 2013 | 2.250 | 2.310 | 2.250 | 2.310 | 150,124 | +0.06(+2.67%) |
Nov 07, 2013 | 2.250 | 2.310 | 2.220 | 2.250 | 466,031 | +0.02(+0.90%) |
Nov 06, 2013 | 2.580 | 2.580 | 2.200 | 2.230 | 346,014 | +0.03(+1.36%) |
Nov 05, 2013 | 2.160 | 2.240 | 2.150 | 2.200 | 398,021 | +0.05(+2.33%) |
Nov 04, 2013 | 2.120 | 2.150 | 2.100 | 2.150 | 340,791 | +0.07(+3.37%) |