Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.001 | 2.044 | 1.991 | 2.032 | 49,516 | -0.04(-1.80%) |
Jan 30, 2014 | 2.040 | 2.073 | 2.034 | 2.069 | 52,109 | +0.05(+2.54%) |
Jan 29, 2014 | 2.016 | 2.056 | 2.016 | 2.018 | 66,081 | -0.01(-0.49%) |
Jan 28, 2014 | 2.026 | 2.035 | 2.026 | 2.028 | 42,971 | +0.01(+0.33%) |
Jan 27, 2014 | 2.066 | 2.066 | 1.997 | 2.021 | 550,778 | -0.02(-1.13%) |
Jan 24, 2014 | 2.078 | 2.103 | 2.033 | 2.044 | 427,149 | -0.09(-4.35%) |
Jan 23, 2014 | 2.155 | 2.155 | 2.114 | 2.137 | 184,498 | -0.04(-1.77%) |
Jan 22, 2014 | 2.151 | 2.181 | 2.151 | 2.176 | 70,109 | +0.03(+1.60%) |
Jan 21, 2014 | 2.145 | 2.154 | 2.139 | 2.142 | 70,537 | -0.01(-0.46%) |
Jan 17, 2014 | 2.146 | 2.151 | 2.151 | 2.151 | 244,186 | -0.04(-1.94%) |
Jan 16, 2014 | 2.215 | 2.215 | 2.193 | 2.194 | 85,666 | -0.02(-0.97%) |
Jan 15, 2014 | 2.193 | 2.235 | 2.215 | 2.215 | 197,513 | +0.02(+1.03%) |
Jan 14, 2014 | 2.164 | 2.194 | 2.164 | 2.193 | 99,713 | +0.12(+6.03%) |
Jan 13, 2014 | 2.105 | 2.113 | 2.064 | 2.068 | 65,854 | -0.05(-2.45%) |
Jan 10, 2014 | 2.118 | 2.120 | 2.106 | 2.120 | 75,017 | +0.03(+1.24%) |
Jan 09, 2014 | 2.137 | 2.137 | 2.084 | 2.094 | 61,776 | -0.03(-1.62%) |
Jan 08, 2014 | 2.124 | 2.128 | 2.110 | 2.128 | 154,038 | +0.05(+2.21%) |
Jan 07, 2014 | 2.085 | 2.089 | 2.082 | 2.082 | 67,415 | +0.04(+1.89%) |
Jan 06, 2014 | 2.095 | 2.095 | 2.044 | 2.044 | 103,288 | -0.04(-1.72%) |
Jan 03, 2014 | 2.086 | 2.093 | 2.056 | 2.080 | 63,186 | +0.01(+0.25%) |
Jan 02, 2014 | 2.073 | 2.078 | 2.059 | 2.074 | 138,103 | -0.04(-2.10%) |
Dec 31, 2013 | 2.109 | 2.119 | 2.119 | 2.119 | 47,830 | +0.01(+0.58%) |
Dec 30, 2013 | 2.087 | 2.107 | 2.087 | 2.107 | 102,960 | +0.03(+1.51%) |
Dec 27, 2013 | 2.084 | 2.086 | 2.075 | 2.075 | 57,899 | -0.01(-0.55%) |
Dec 26, 2013 | 2.087 | 2.089 | 2.076 | 2.087 | 167,330 | +0.02(+1.12%) |
Dec 24, 2013 | 1.992 | 2.079 | 1.946 | 2.064 | 173,674 | +0.01(+0.37%) |
Dec 23, 2013 | 2.042 | 2.063 | 2.042 | 2.056 | 187,214 | +0.03(+1.65%) |
Dec 20, 2013 | 2.035 | 2.038 | 2.023 | 2.023 | 23,852 | +0.03(+1.33%) |
Dec 19, 2013 | 1.986 | 2.000 | 1.986 | 1.996 | 64,396 | -0.02(-0.94%) |
Dec 18, 2013 | 1.979 | 2.017 | 1.947 | 2.015 | 82,702 | +0.03(+1.68%) |
Dec 17, 2013 | 1.952 | 1.996 | 1.952 | 1.982 | 217,975 | +0.03(+1.67%) |
Dec 16, 2013 | 1.914 | 1.960 | 1.914 | 1.949 | 187,088 | +0.06(+3.10%) |
Dec 13, 2013 | 1.914 | 1.914 | 1.888 | 1.891 | 46,343 | -0.01(-0.60%) |
Dec 12, 2013 | 1.941 | 1.950 | 1.899 | 1.902 | 120,548 | -0.03(-1.72%) |
Dec 11, 2013 | 1.963 | 1.963 | 1.935 | 1.935 | 28,214 | -0.05(-2.50%) |
Dec 10, 2013 | 1.933 | 2.016 | 1.933 | 1.985 | 121,909 | -0.01(-0.36%) |
Dec 09, 2013 | 1.995 | 2.000 | 1.985 | 1.992 | 97,275 | +0.02(+0.97%) |
Dec 06, 2013 | 1.943 | 1.986 | 1.943 | 1.973 | 315,478 | +0.05(+2.57%) |
Dec 05, 2013 | 1.910 | 1.926 | 1.907 | 1.924 | 107,916 | +0.03(+1.74%) |
Dec 04, 2013 | 1.899 | 1.910 | 1.885 | 1.891 | 126,070 | -0.01(-0.48%) |
Dec 03, 2013 | 1.910 | 1.910 | 1.891 | 1.900 | 30,307 | -0.00(-0.02%) |
Dec 02, 2013 | 1.880 | 1.906 | 1.880 | 1.900 | 63,035 | -0.00(-0.19%) |
Nov 29, 2013 | 1.908 | 1.908 | 1.904 | 1.904 | 18,330 | +0.00(+0.04%) |
Nov 27, 2013 | 1.892 | 1.906 | 1.853 | 1.903 | 528,889 | +0.02(+0.82%) |
Nov 26, 2013 | 1.874 | 1.891 | 1.871 | 1.887 | 197,148 | +0.01(+0.74%) |
Nov 25, 2013 | 1.870 | 1.876 | 1.864 | 1.874 | 106,151 | -0.00(-0.21%) |
Nov 22, 2013 | 1.885 | 1.894 | 1.865 | 1.878 | 86,988 | -0.06(-2.91%) |
Nov 21, 2013 | 1.866 | 1.934 | 1.866 | 1.934 | 295,029 | +0.09(+5.15%) |
Nov 20, 2013 | 1.861 | 1.866 | 1.839 | 1.839 | 529,268 | -0.03(-1.55%) |
Nov 19, 2013 | 1.889 | 1.889 | 1.855 | 1.868 | 58,698 | -0.03(-1.67%) |
Nov 18, 2013 | 1.920 | 1.924 | 1.900 | 1.900 | 122,035 | -0.02(-1.14%) |
Nov 15, 2013 | 1.894 | 1.922 | 1.888 | 1.922 | 194,652 | +0.02(+1.02%) |
Nov 14, 2013 | 1.905 | 1.908 | 1.901 | 1.902 | 87,013 | +0.01(+0.40%) |
Nov 12, 2013 | 1.844 | 1.899 | 1.844 | 1.895 | 12,607 | +0.03(+1.64%) |
Nov 11, 2013 | 1.864 | 1.864 | 1.864 | 1.864 | 7,564 | -0.00(-0.08%) |
Nov 08, 2013 | 1.817 | 1.866 | 1.817 | 1.866 | 63,388 | +0.04(+2.22%) |
Nov 07, 2013 | 1.862 | 1.878 | 1.825 | 1.825 | 361,165 | -0.05(-2.67%) |
Nov 06, 2013 | 1.875 | 1.887 | 1.875 | 1.875 | 78,844 | +0.01(+0.60%) |
Nov 05, 2013 | 1.829 | 1.870 | 1.829 | 1.864 | 102,671 | -0.00(-0.15%) |
Nov 04, 2013 | 1.892 | 1.892 | 1.864 | 1.867 | 165,782 | -0.02(-1.21%) |