Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.003 | 3.101 | 2.974 | 3.032 | 251,749 | -0.06(-1.91%) |
Jan 30, 2014 | 3.042 | 3.157 | 3.042 | 3.091 | 148,222 | +0.06(+1.94%) |
Jan 29, 2014 | 3.062 | 3.101 | 2.993 | 3.032 | 175,312 | -0.05(-1.59%) |
Jan 28, 2014 | 3.032 | 3.121 | 2.974 | 3.081 | 207,759 | +0.05(+1.62%) |
Jan 27, 2014 | 3.189 | 3.193 | 2.885 | 3.032 | 687,499 | -0.18(-5.50%) |
Jan 24, 2014 | 3.386 | 3.386 | 3.140 | 3.209 | 679,880 | -0.20(-5.76%) |
Jan 23, 2014 | 3.209 | 3.474 | 3.052 | 3.405 | 1,231,935 | +0.13(+3.89%) |
Jan 22, 2014 | 3.238 | 3.376 | 3.209 | 3.278 | 499,694 | +0.07(+2.14%) |
Jan 21, 2014 | 3.288 | 3.317 | 3.131 | 3.209 | 775,794 | +0.07(+2.19%) |
Jan 17, 2014 | 3.042 | 3.140 | 3.140 | 3.140 | 631,678 | +0.10(+3.23%) |
Jan 16, 2014 | 3.013 | 3.042 | 2.974 | 3.042 | 235,222 | +0.07(+2.31%) |
Jan 15, 2014 | 2.964 | 3.032 | 2.846 | 2.974 | 651,111 | +0.01(+0.33%) |
Jan 14, 2014 | 2.954 | 3.042 | 2.895 | 2.964 | 357,698 | +0.04(+1.34%) |
Jan 13, 2014 | 3.140 | 3.140 | 2.866 | 2.924 | 603,401 | -0.16(-5.10%) |
Jan 10, 2014 | 3.052 | 3.160 | 2.964 | 3.081 | 690,781 | +0.06(+1.95%) |
Jan 09, 2014 | 2.797 | 3.091 | 2.797 | 3.023 | 1,400,354 | +0.25(+8.83%) |
Jan 08, 2014 | 2.787 | 2.826 | 2.679 | 2.777 | 307,158 | +0.00(+0.00%) |
Jan 07, 2014 | 2.836 | 2.836 | 2.728 | 2.777 | 294,535 | -0.06(-2.08%) |
Jan 06, 2014 | 2.728 | 2.836 | 2.650 | 2.836 | 293,180 | +0.09(+3.21%) |
Jan 03, 2014 | 2.748 | 2.836 | 2.701 | 2.748 | 467,551 | +0.02(+0.72%) |
Jan 02, 2014 | 2.601 | 2.728 | 2.601 | 2.728 | 389,677 | +0.14(+5.30%) |
Dec 31, 2013 | 2.630 | 2.591 | 2.591 | 2.591 | 398,021 | -0.01(-0.38%) |
Dec 30, 2013 | 2.640 | 2.640 | 2.542 | 2.601 | 272,109 | -0.02(-0.75%) |
Dec 27, 2013 | 2.640 | 2.699 | 2.581 | 2.620 | 292,173 | -0.03(-1.11%) |
Dec 26, 2013 | 2.659 | 2.718 | 2.630 | 2.650 | 196,029 | +0.01(+0.37%) |
Dec 24, 2013 | 2.699 | 2.727 | 2.630 | 2.640 | 124,396 | -0.04(-1.47%) |
Dec 23, 2013 | 2.748 | 2.757 | 2.650 | 2.679 | 348,804 | -0.02(-0.73%) |
Dec 20, 2013 | 2.512 | 2.709 | 2.473 | 2.699 | 820,408 | +0.17(+6.59%) |
Dec 19, 2013 | 2.601 | 2.620 | 2.493 | 2.532 | 610,190 | -0.09(-3.37%) |
Dec 18, 2013 | 2.709 | 2.758 | 2.610 | 2.620 | 626,953 | -0.15(-5.32%) |
Dec 17, 2013 | 2.669 | 2.855 | 2.571 | 2.767 | 1,363,233 | +0.07(+2.55%) |
Dec 16, 2013 | 3.062 | 3.150 | 2.659 | 2.699 | 9,755,783 | +0.30(+12.70%) |
Dec 13, 2013 | 2.424 | 2.434 | 2.365 | 2.394 | 147,757 | +0.00(+0.00%) |
Dec 12, 2013 | 2.473 | 2.502 | 2.385 | 2.394 | 256,202 | -0.10(-3.94%) |
Dec 11, 2013 | 2.473 | 2.512 | 2.404 | 2.493 | 285,136 | +0.03(+1.20%) |
Dec 10, 2013 | 2.532 | 2.581 | 2.453 | 2.463 | 251,546 | -0.07(-2.71%) |
Dec 09, 2013 | 2.522 | 2.552 | 2.483 | 2.532 | 225,800 | +0.00(+0.00%) |
Dec 06, 2013 | 2.512 | 2.542 | 2.473 | 2.532 | 0 | +0.01(+0.39%) |
Dec 05, 2013 | 2.473 | 2.601 | 2.473 | 2.522 | 0 | +0.05(+1.98%) |
Dec 04, 2013 | 2.512 | 2.512 | 2.473 | 2.473 | 0 | -0.02(-0.79%) |
Dec 03, 2013 | 2.542 | 2.551 | 2.473 | 2.493 | 0 | -0.07(-2.68%) |
Dec 02, 2013 | 2.581 | 2.596 | 2.512 | 2.561 | 0 | -0.03(-1.14%) |
Nov 29, 2013 | 2.591 | 2.630 | 2.561 | 2.591 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 2.620 | 2.620 | 2.561 | 2.591 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 2.620 | 2.669 | 2.571 | 2.591 | 0 | +0.02(+0.76%) |
Nov 25, 2013 | 2.483 | 2.620 | 2.414 | 2.571 | 0 | +0.09(+3.56%) |
Nov 22, 2013 | 2.542 | 2.542 | 2.463 | 2.483 | 0 | -0.04(-1.56%) |
Nov 21, 2013 | 2.542 | 2.601 | 2.512 | 2.522 | 0 | -0.02(-0.77%) |
Nov 20, 2013 | 2.601 | 2.640 | 2.512 | 2.542 | 0 | -0.08(-3.00%) |
Nov 19, 2013 | 2.601 | 2.659 | 2.512 | 2.620 | 0 | +0.05(+1.91%) |
Nov 18, 2013 | 2.601 | 2.620 | 2.502 | 2.571 | 0 | +0.11(+4.38%) |
Nov 15, 2013 | 2.424 | 2.542 | 2.414 | 2.463 | 0 | +0.03(+1.21%) |
Nov 14, 2013 | 2.444 | 2.473 | 2.414 | 2.434 | 0 | +0.01(+0.40%) |
Nov 12, 2013 | 2.483 | 2.502 | 2.375 | 2.424 | 0 | -0.05(-1.98%) |
Nov 11, 2013 | 2.561 | 2.571 | 2.453 | 2.473 | 0 | -0.09(-3.45%) |
Nov 08, 2013 | 2.601 | 2.630 | 2.503 | 2.561 | 0 | -0.01(-0.38%) |
Nov 07, 2013 | 2.787 | 2.964 | 2.453 | 2.571 | 0 | +0.22(+9.17%) |
Nov 06, 2013 | 2.434 | 2.434 | 2.355 | 2.355 | 0 | -0.06(-2.44%) |
Nov 05, 2013 | 2.434 | 2.439 | 2.385 | 2.414 | 0 | -0.01(-0.41%) |
Nov 04, 2013 | 2.365 | 2.453 | 2.365 | 2.424 | 0 | +0.06(+2.49%) |