Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2.700 | 2.850 | 2.850 | 2.850 | 1,112,700 | +0.15(+5.56%) |
Dec 30, 2013 | 2.750 | 2.870 | 2.690 | 2.700 | 2,681,294 | -0.04(-1.46%) |
Dec 27, 2013 | 2.650 | 2.770 | 2.590 | 2.740 | 1,458,040 | +0.10(+3.79%) |
Dec 26, 2013 | 2.600 | 2.650 | 2.580 | 2.640 | 872,935 | +0.04(+1.54%) |
Dec 24, 2013 | 2.600 | 2.620 | 2.570 | 2.600 | 294,033 | +0.01(+0.39%) |
Dec 23, 2013 | 2.510 | 2.620 | 2.490 | 2.590 | 1,238,722 | +0.12(+4.86%) |
Dec 20, 2013 | 2.430 | 2.510 | 2.430 | 2.470 | 4,100,652 | +0.05(+2.07%) |
Dec 19, 2013 | 2.370 | 2.450 | 2.360 | 2.420 | 1,887,327 | +0.07(+2.98%) |
Dec 18, 2013 | 2.420 | 2.440 | 2.310 | 2.350 | 1,559,442 | -0.05(-2.08%) |
Dec 17, 2013 | 2.450 | 2.460 | 2.380 | 2.400 | 861,221 | -0.03(-1.23%) |
Dec 16, 2013 | 2.520 | 2.530 | 2.410 | 2.430 | 1,114,224 | -0.08(-3.19%) |
Dec 13, 2013 | 2.510 | 2.540 | 2.450 | 2.510 | 795,594 | +0.03(+1.21%) |
Dec 12, 2013 | 2.510 | 2.510 | 2.440 | 2.480 | 942,898 | -0.01(-0.40%) |
Dec 11, 2013 | 2.520 | 2.550 | 2.480 | 2.490 | 713,163 | -0.01(-0.40%) |
Dec 10, 2013 | 2.570 | 2.610 | 2.470 | 2.500 | 804,621 | -0.08(-3.10%) |
Dec 09, 2013 | 2.580 | 2.590 | 2.530 | 2.580 | 657,424 | -0.01(-0.39%) |
Dec 06, 2013 | 2.620 | 2.620 | 2.540 | 2.590 | 0 | +0.02(+0.78%) |
Dec 05, 2013 | 2.700 | 2.710 | 2.560 | 2.570 | 0 | -0.13(-4.81%) |
Dec 04, 2013 | 2.630 | 2.800 | 2.600 | 2.700 | 0 | +0.06(+2.27%) |
Dec 03, 2013 | 2.680 | 2.700 | 2.610 | 2.640 | 0 | -0.05(-1.86%) |
Dec 02, 2013 | 2.660 | 2.690 | 2.600 | 2.690 | 700,986 | +0.03(+1.13%) |
Nov 29, 2013 | 2.570 | 2.660 | 2.530 | 2.660 | 0 | +0.11(+4.31%) |
Nov 27, 2013 | 2.600 | 2.600 | 2.510 | 2.550 | 0 | -0.04(-1.54%) |
Nov 26, 2013 | 2.520 | 2.640 | 2.400 | 2.590 | 0 | +0.07(+2.78%) |
Nov 25, 2013 | 2.660 | 2.710 | 2.510 | 2.520 | 1,606,379 | -0.14(-5.26%) |
Nov 22, 2013 | 2.800 | 2.870 | 2.645 | 2.660 | 0 | -0.13(-4.66%) |
Nov 21, 2013 | 2.730 | 2.800 | 2.710 | 2.790 | 415,945 | +0.06(+2.20%) |
Nov 20, 2013 | 2.830 | 2.830 | 2.700 | 2.730 | 0 | -0.08(-2.85%) |
Nov 19, 2013 | 2.750 | 2.860 | 2.580 | 2.810 | 1,486,885 | +0.06(+2.18%) |
Nov 18, 2013 | 2.780 | 2.830 | 2.740 | 2.750 | 0 | -0.02(-0.72%) |
Nov 15, 2013 | 2.740 | 2.825 | 2.740 | 2.770 | 0 | +0.02(+0.73%) |
Nov 14, 2013 | 2.760 | 2.820 | 2.740 | 2.750 | 241,900 | -0.02(-0.72%) |
Nov 12, 2013 | 2.780 | 2.820 | 2.700 | 2.770 | 0 | -0.01(-0.36%) |
Nov 11, 2013 | 2.880 | 2.910 | 2.780 | 2.780 | 0 | -0.09(-3.14%) |
Nov 08, 2013 | 2.770 | 2.930 | 2.725 | 2.870 | 0 | +0.11(+3.99%) |
Nov 07, 2013 | 2.740 | 2.800 | 2.620 | 2.760 | 523,089 | +0.04(+1.47%) |
Nov 06, 2013 | 2.880 | 2.985 | 2.650 | 2.720 | 752,381 | -0.16(-5.56%) |
Nov 05, 2013 | 3.010 | 3.080 | 2.860 | 2.880 | 604,036 | -0.12(-4.00%) |
Nov 04, 2013 | 3.030 | 3.090 | 2.970 | 3.000 | 454,767 | -0.02(-0.66%) |
Nov 01, 2013 | 3.070 | 3.130 | 2.940 | 3.020 | 0 | -0.06(-1.95%) |
Oct 31, 2013 | 3.150 | 3.160 | 2.980 | 3.080 | 586,900 | -0.06(-1.91%) |
Oct 30, 2013 | 3.330 | 3.330 | 3.040 | 3.140 | 432,865 | -0.18(-5.42%) |
Oct 29, 2013 | 3.260 | 3.340 | 3.170 | 3.320 | 0 | +0.07(+2.15%) |
Oct 28, 2013 | 3.350 | 3.360 | 3.230 | 3.250 | 0 | -0.09(-2.69%) |
Oct 25, 2013 | 3.530 | 3.530 | 3.340 | 3.340 | 0 | -0.15(-4.30%) |
Oct 24, 2013 | 3.250 | 3.570 | 3.250 | 3.490 | 1,326,901 | -0.05(-1.41%) |
Oct 23, 2013 | 3.450 | 3.540 | 3.440 | 3.540 | 268,580 | +0.07(+2.02%) |
Oct 22, 2013 | 3.520 | 3.523 | 3.410 | 3.470 | 300,946 | -0.03(-0.86%) |
Oct 21, 2013 | 3.530 | 3.550 | 3.420 | 3.500 | 414,881 | -0.02(-0.57%) |
Oct 18, 2013 | 3.550 | 3.550 | 3.430 | 3.520 | 420,726 | +0.01(+0.28%) |
Oct 17, 2013 | 3.460 | 3.510 | 3.410 | 3.510 | 399,395 | +0.02(+0.57%) |
Oct 16, 2013 | 3.410 | 3.540 | 3.390 | 3.490 | 437,334 | +0.09(+2.65%) |
Oct 15, 2013 | 3.380 | 3.470 | 3.290 | 3.400 | 735,241 | +0.00(+0.00%) |
Oct 14, 2013 | 3.360 | 3.410 | 3.300 | 3.400 | 501,698 | +0.01(+0.29%) |
Oct 11, 2013 | 3.400 | 3.415 | 3.315 | 3.390 | 0 | -0.03(-0.88%) |
Oct 10, 2013 | 3.430 | 3.500 | 3.350 | 3.420 | 404,940 | +0.04(+1.18%) |
Oct 09, 2013 | 3.380 | 3.450 | 3.310 | 3.380 | 770,154 | +0.00(+0.00%) |
Oct 08, 2013 | 3.500 | 3.530 | 3.380 | 3.380 | 720,263 | -0.13(-3.70%) |
Oct 07, 2013 | 3.580 | 3.600 | 3.450 | 3.510 | 0 | -0.09(-2.50%) |
Oct 04, 2013 | 3.430 | 3.620 | 3.400 | 3.600 | 0 | +0.16(+4.65%) |
Oct 03, 2013 | 3.590 | 3.590 | 3.420 | 3.440 | 0 | -0.16(-4.44%) |
Oct 02, 2013 | 3.590 | 3.700 | 3.580 | 3.600 | 408,213 | +0.00(+0.00%) |