Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.604 | 2.604 | 2.487 | 2.496 | 529,311 | -0.08(-3.03%) |
Jan 30, 2014 | 2.594 | 2.623 | 2.535 | 2.574 | 785,559 | -0.10(-3.65%) |
Jan 29, 2014 | 2.574 | 2.682 | 2.565 | 2.672 | 1,152,033 | +0.16(+6.20%) |
Jan 28, 2014 | 2.496 | 2.555 | 2.467 | 2.516 | 497,010 | +0.03(+1.18%) |
Jan 27, 2014 | 2.594 | 2.604 | 2.467 | 2.487 | 962,337 | -0.13(-4.85%) |
Jan 24, 2014 | 2.721 | 2.769 | 2.584 | 2.613 | 1,038,111 | -0.09(-3.25%) |
Jan 23, 2014 | 2.672 | 2.799 | 2.672 | 2.701 | 1,256,974 | +0.08(+2.97%) |
Jan 22, 2014 | 2.652 | 2.701 | 2.613 | 2.623 | 768,688 | -0.03(-1.10%) |
Jan 21, 2014 | 2.608 | 2.711 | 2.604 | 2.652 | 1,214,466 | +0.04(+1.49%) |
Jan 17, 2014 | 2.613 | 2.613 | 2.613 | 0 | +0.08(+3.08%) | |
Jan 16, 2014 | 2.565 | 2.565 | 2.506 | 2.535 | 752,637 | -0.01(-0.38%) |
Jan 15, 2014 | 2.448 | 2.574 | 2.438 | 2.545 | 775,833 | +0.06(+2.35%) |
Jan 14, 2014 | 2.487 | 2.613 | 2.487 | 2.487 | 951,831 | -0.01(-0.39%) |
Jan 13, 2014 | 2.428 | 2.545 | 2.409 | 2.496 | 1,032,870 | +0.07(+2.81%) |
Jan 10, 2014 | 2.409 | 2.438 | 2.370 | 2.428 | 895,712 | +0.07(+2.89%) |
Jan 09, 2014 | 2.399 | 2.428 | 2.350 | 2.360 | 577,784 | -0.05(-2.02%) |
Jan 08, 2014 | 2.370 | 2.418 | 2.340 | 2.409 | 739,049 | +0.02(+0.82%) |
Jan 07, 2014 | 2.370 | 2.409 | 2.340 | 2.389 | 748,288 | -0.03(-1.21%) |
Jan 06, 2014 | 2.370 | 2.467 | 2.350 | 2.418 | 773,935 | +0.06(+2.48%) |
Jan 03, 2014 | 2.399 | 2.428 | 2.350 | 2.360 | 893,925 | +0.00(+0.00%) |
Jan 02, 2014 | 2.331 | 2.399 | 2.253 | 2.360 | 1,062,647 | +0.13(+5.68%) |
Dec 31, 2013 | 2.233 | 2.233 | 2.233 | 0 | +0.06(+2.69%) | |
Dec 30, 2013 | 2.204 | 2.204 | 2.155 | 2.175 | 1,020,262 | -0.05(-2.19%) |
Dec 27, 2013 | 2.194 | 2.233 | 2.175 | 2.223 | 866,603 | +0.07(+3.10%) |
Dec 26, 2013 | 2.214 | 2.289 | 2.156 | 2.156 | 588,717 | -0.05(-2.16%) |
Dec 24, 2013 | 2.109 | 2.204 | 2.080 | 2.204 | 802,319 | +0.09(+4.05%) |
Dec 23, 2013 | 2.118 | 2.166 | 2.099 | 2.118 | 616,556 | -0.02(-0.89%) |
Dec 20, 2013 | 2.214 | 2.242 | 2.099 | 2.137 | 2,763,007 | -0.02(-0.88%) |
Dec 19, 2013 | 2.156 | 2.204 | 2.099 | 2.156 | 1,204,858 | -0.03(-1.31%) |
Dec 18, 2013 | 2.156 | 2.261 | 2.147 | 2.185 | 853,096 | +0.01(+0.44%) |
Dec 17, 2013 | 2.204 | 2.261 | 2.128 | 2.176 | 1,128,507 | -0.05(-2.15%) |
Dec 16, 2013 | 2.242 | 2.271 | 2.204 | 2.223 | 866,760 | -0.02(-0.85%) |
Dec 13, 2013 | 2.242 | 2.261 | 2.204 | 2.242 | 641,938 | +0.02(+0.86%) |
Dec 12, 2013 | 2.233 | 2.242 | 2.166 | 2.223 | 1,037,535 | -0.04(-1.69%) |
Dec 11, 2013 | 2.347 | 2.376 | 2.252 | 2.261 | 951,210 | -0.10(-4.05%) |
Dec 10, 2013 | 2.319 | 2.433 | 2.319 | 2.357 | 1,299,358 | +0.10(+4.22%) |
Dec 09, 2013 | 2.281 | 2.300 | 2.252 | 2.261 | 1,017,555 | +0.00(+0.00%) |
Dec 06, 2013 | 2.309 | 2.328 | 2.261 | 2.261 | 632,664 | -0.03(-1.25%) |
Dec 05, 2013 | 2.252 | 2.366 | 2.252 | 2.290 | 807,457 | -0.02(-0.83%) |
Dec 04, 2013 | 2.357 | 2.385 | 2.281 | 2.309 | 1,136,669 | +0.00(+0.00%) |
Dec 03, 2013 | 2.290 | 2.366 | 2.290 | 2.309 | 701,818 | +0.01(+0.41%) |
Dec 02, 2013 | 2.366 | 2.462 | 2.290 | 2.300 | 1,558,817 | -0.12(-5.12%) |
Nov 29, 2013 | 2.443 | 2.481 | 2.395 | 2.424 | 588,309 | +0.03(+1.20%) |
Nov 27, 2013 | 2.433 | 2.462 | 2.395 | 2.395 | 397,922 | -0.01(-0.40%) |
Nov 26, 2013 | 2.457 | 2.462 | 2.385 | 2.405 | 827,609 | -0.08(-3.08%) |
Nov 25, 2013 | 2.405 | 2.519 | 2.385 | 2.481 | 796,093 | +0.04(+1.56%) |
Nov 22, 2013 | 2.490 | 2.538 | 2.433 | 2.443 | 469,980 | -0.02(-0.78%) |
Nov 21, 2013 | 2.471 | 2.510 | 2.395 | 2.462 | 807,451 | -0.03(-1.15%) |
Nov 20, 2013 | 2.576 | 2.586 | 2.462 | 2.490 | 890,461 | -0.08(-2.97%) |
Nov 19, 2013 | 2.595 | 2.643 | 2.538 | 2.567 | 538,303 | -0.04(-1.46%) |
Nov 18, 2013 | 2.634 | 2.643 | 2.576 | 2.605 | 925,160 | -0.05(-1.80%) |
Nov 15, 2013 | 2.681 | 2.719 | 2.614 | 2.653 | 838,847 | -0.08(-2.80%) |
Nov 14, 2013 | 2.681 | 2.743 | 2.672 | 2.729 | 702,065 | +0.11(+4.38%) |
Nov 12, 2013 | 2.691 | 2.758 | 2.614 | 2.614 | 907,939 | -0.10(-3.86%) |
Nov 11, 2013 | 2.634 | 2.758 | 2.576 | 2.719 | 842,135 | +0.06(+2.15%) |
Nov 08, 2013 | 2.605 | 2.681 | 2.510 | 2.662 | 1,396,962 | +0.04(+1.45%) |
Nov 07, 2013 | 2.719 | 2.719 | 2.624 | 2.624 | 1,306,224 | -0.13(-4.84%) |
Nov 06, 2013 | 2.796 | 2.815 | 2.739 | 2.758 | 774,117 | +0.02(+0.70%) |
Nov 05, 2013 | 2.824 | 2.843 | 2.719 | 2.739 | 1,736,433 | -0.09(-3.04%) |
Nov 04, 2013 | 2.824 | 2.843 | 2.786 | 2.824 | 1,046,811 | +0.02(+0.68%) |