Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1.941 | 1.991 | 1.919 | 1.928 | 633,566 | -0.02(-0.92%) |
Jan 30, 2014 | 1.946 | 2.035 | 1.910 | 1.946 | 194,686 | +0.00(+0.00%) |
Jan 29, 2014 | 1.991 | 1.991 | 1.923 | 1.946 | 175,920 | -0.04(-2.26%) |
Jan 28, 2014 | 1.946 | 2.018 | 1.937 | 1.991 | 473,855 | +0.05(+2.78%) |
Jan 27, 2014 | 1.937 | 2.013 | 1.865 | 1.937 | 329,711 | -0.01(-0.69%) |
Jan 24, 2014 | 2.040 | 2.040 | 1.919 | 1.950 | 471,857 | -0.07(-3.56%) |
Jan 23, 2014 | 2.062 | 2.076 | 2.009 | 2.022 | 503,321 | -0.05(-2.60%) |
Jan 22, 2014 | 2.125 | 2.130 | 2.058 | 2.076 | 263,045 | -0.04(-1.70%) |
Jan 21, 2014 | 2.184 | 2.184 | 2.094 | 2.112 | 536,281 | -0.02(-1.05%) |
Jan 17, 2014 | 2.211 | 2.134 | 2.134 | 2.134 | 772,256 | -0.04(-2.06%) |
Jan 16, 2014 | 2.058 | 2.211 | 2.058 | 2.179 | 1,454,966 | +0.13(+6.59%) |
Jan 15, 2014 | 1.950 | 2.053 | 1.923 | 2.044 | 330,436 | +0.09(+4.84%) |
Jan 14, 2014 | 1.982 | 1.982 | 1.938 | 1.950 | 490,838 | -0.02(-0.91%) |
Jan 13, 2014 | 1.991 | 1.995 | 1.955 | 1.968 | 270,363 | -0.01(-0.45%) |
Jan 10, 2014 | 2.000 | 2.000 | 1.941 | 1.977 | 189,897 | -0.03(-1.35%) |
Jan 09, 2014 | 2.022 | 2.049 | 1.981 | 2.004 | 334,682 | -0.00(-0.22%) |
Jan 08, 2014 | 1.995 | 2.022 | 1.955 | 2.009 | 335,933 | +0.03(+1.59%) |
Jan 07, 2014 | 1.991 | 2.017 | 1.973 | 1.977 | 105,353 | +0.00(+0.23%) |
Jan 06, 2014 | 2.062 | 2.062 | 1.964 | 1.973 | 340,638 | -0.04(-1.79%) |
Jan 03, 2014 | 1.982 | 2.040 | 1.964 | 2.009 | 471,608 | +0.04(+2.29%) |
Jan 02, 2014 | 1.977 | 2.000 | 1.932 | 1.964 | 220,684 | -0.01(-0.68%) |
Dec 31, 2013 | 1.959 | 1.977 | 1.977 | 1.977 | 360,979 | +0.03(+1.38%) |
Dec 30, 2013 | 2.031 | 2.053 | 1.932 | 1.950 | 209,604 | -0.07(-3.56%) |
Dec 27, 2013 | 2.026 | 2.071 | 2.009 | 2.022 | 605,660 | +0.01(+0.67%) |
Dec 26, 2013 | 1.955 | 2.018 | 1.919 | 2.009 | 507,650 | +0.05(+2.52%) |
Dec 24, 2013 | 1.977 | 2.009 | 1.955 | 1.959 | 175,179 | -0.00(-0.23%) |
Dec 23, 2013 | 1.910 | 1.977 | 1.901 | 1.964 | 380,317 | +0.07(+3.80%) |
Dec 20, 2013 | 1.779 | 1.959 | 1.757 | 1.892 | 1,490,084 | +0.12(+6.58%) |
Dec 19, 2013 | 1.757 | 1.820 | 1.739 | 1.775 | 183,091 | +0.01(+0.51%) |
Dec 18, 2013 | 1.806 | 1.806 | 1.757 | 1.766 | 108,434 | -0.04(-1.99%) |
Dec 17, 2013 | 1.797 | 1.820 | 1.770 | 1.802 | 883,554 | -0.01(-0.50%) |
Dec 16, 2013 | 1.753 | 1.815 | 1.735 | 1.811 | 475,395 | +0.08(+4.35%) |
Dec 13, 2013 | 1.740 | 1.777 | 1.726 | 1.735 | 325,541 | +0.00(+0.26%) |
Dec 12, 2013 | 1.771 | 1.775 | 1.673 | 1.731 | 156,441 | -0.00(-0.26%) |
Dec 11, 2013 | 1.775 | 1.784 | 1.731 | 1.735 | 283,131 | -0.03(-1.51%) |
Dec 10, 2013 | 1.749 | 1.793 | 1.749 | 1.762 | 117,541 | +0.01(+0.76%) |
Dec 09, 2013 | 1.784 | 1.793 | 1.735 | 1.749 | 197,027 | -0.03(-1.50%) |
Dec 06, 2013 | 1.775 | 1.793 | 1.771 | 1.775 | 237,568 | +0.00(+0.00%) |
Dec 05, 2013 | 1.753 | 1.793 | 1.735 | 1.775 | 376,640 | +0.02(+1.27%) |
Dec 04, 2013 | 1.731 | 1.775 | 1.714 | 1.753 | 476,278 | +0.03(+1.54%) |
Dec 03, 2013 | 1.718 | 1.731 | 1.664 | 1.726 | 198,462 | +0.02(+1.30%) |
Dec 02, 2013 | 1.687 | 1.726 | 1.655 | 1.704 | 331,787 | +0.03(+1.86%) |
Nov 29, 2013 | 1.704 | 1.731 | 1.651 | 1.673 | 370,910 | -0.04(-2.33%) |
Nov 27, 2013 | 1.704 | 1.753 | 1.656 | 1.713 | 220,052 | +0.02(+1.05%) |
Nov 26, 2013 | 1.664 | 1.718 | 1.620 | 1.695 | 546,261 | +0.04(+2.14%) |
Nov 25, 2013 | 1.664 | 1.664 | 1.616 | 1.660 | 174,288 | +0.01(+0.54%) |
Nov 22, 2013 | 1.633 | 1.678 | 1.633 | 1.651 | 80,243 | +0.00(+0.27%) |
Nov 21, 2013 | 1.624 | 1.664 | 1.611 | 1.647 | 569,389 | +0.02(+1.37%) |
Nov 20, 2013 | 1.682 | 1.695 | 1.602 | 1.624 | 778,601 | -0.07(-4.19%) |
Nov 19, 2013 | 1.731 | 1.731 | 1.682 | 1.695 | 336,640 | -0.04(-2.30%) |
Nov 18, 2013 | 1.753 | 1.753 | 1.709 | 1.735 | 257,107 | -0.01(-0.51%) |
Nov 15, 2013 | 1.762 | 1.771 | 1.740 | 1.744 | 351,141 | -0.01(-0.76%) |
Nov 14, 2013 | 1.775 | 1.775 | 1.758 | 1.758 | 101,697 | -0.01(-0.50%) |
Nov 12, 2013 | 1.784 | 1.815 | 1.740 | 1.766 | 315,677 | -0.01(-0.75%) |
Nov 11, 2013 | 1.722 | 1.789 | 1.722 | 1.780 | 494,621 | +0.05(+2.82%) |
Nov 08, 2013 | 1.758 | 1.789 | 1.722 | 1.731 | 1,030,682 | -0.02(-1.27%) |
Nov 07, 2013 | 1.784 | 1.842 | 1.731 | 1.753 | 232,250 | -0.02(-1.00%) |
Nov 06, 2013 | 1.798 | 1.811 | 1.771 | 1.771 | 256,841 | -0.02(-1.24%) |
Nov 05, 2013 | 1.837 | 1.837 | 1.789 | 1.793 | 284,259 | -0.04(-2.42%) |
Nov 04, 2013 | 1.824 | 1.837 | 1.802 | 1.837 | 361,260 | +0.03(+1.47%) |