Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.340 | 3.340 | 3.250 | 3.290 | 1,767 | -0.00(-0.00%) |
Jan 30, 2014 | 3.280 | 3.300 | 3.170 | 3.290 | 2,827 | -0.03(-0.90%) |
Jan 29, 2014 | 3.350 | 3.350 | 3.192 | 3.320 | 9,130 | +0.06(+1.84%) |
Jan 28, 2014 | 3.211 | 3.420 | 3.210 | 3.260 | 5,031 | +0.10(+3.16%) |
Jan 27, 2014 | 3.160 | 3.220 | 3.160 | 3.160 | 6,267 | +0.02(+0.64%) |
Jan 24, 2014 | 3.220 | 3.220 | 3.100 | 3.140 | 30,835 | -0.07(-2.18%) |
Jan 23, 2014 | 3.200 | 3.230 | 3.160 | 3.210 | 4,549 | +0.05(+1.58%) |
Jan 22, 2014 | 3.170 | 3.240 | 3.160 | 3.160 | 8,550 | +0.01(+0.32%) |
Jan 21, 2014 | 3.210 | 3.210 | 3.100 | 3.150 | 21,521 | -0.04(-1.25%) |
Jan 17, 2014 | 3.150 | 3.190 | 3.190 | 3.190 | 24,400 | +0.04(+1.27%) |
Jan 16, 2014 | 2.950 | 3.150 | 2.950 | 3.150 | 26,685 | +0.16(+5.35%) |
Jan 15, 2014 | 2.960 | 3.020 | 2.960 | 2.990 | 7,188 | +0.01(+0.33%) |
Jan 14, 2014 | 3.020 | 3.020 | 2.925 | 2.980 | 5,862 | -0.02(-0.67%) |
Jan 13, 2014 | 3.000 | 3.030 | 2.940 | 3.000 | 16,296 | +0.09(+3.09%) |
Jan 10, 2014 | 2.900 | 2.970 | 2.900 | 2.910 | 7,493 | +0.05(+1.75%) |
Jan 09, 2014 | 2.910 | 2.960 | 2.840 | 2.860 | 9,398 | -0.10(-3.38%) |
Jan 08, 2014 | 2.960 | 2.960 | 2.860 | 2.960 | 1,504 | +0.01(+0.34%) |
Jan 07, 2014 | 2.900 | 2.960 | 2.860 | 2.950 | 26,522 | +0.02(+0.68%) |
Jan 06, 2014 | 2.900 | 2.930 | 2.880 | 2.930 | 1,599 | -0.01(-0.34%) |
Jan 03, 2014 | 2.850 | 2.950 | 2.850 | 2.940 | 10,033 | +0.04(+1.38%) |
Jan 02, 2014 | 2.870 | 2.930 | 2.820 | 2.900 | 9,400 | +0.03(+1.05%) |
Dec 31, 2013 | 2.780 | 2.870 | 2.870 | 2.870 | 29,600 | +0.07(+2.50%) |
Dec 30, 2013 | 2.870 | 2.920 | 2.711 | 2.800 | 41,140 | -0.10(-3.44%) |
Dec 27, 2013 | 2.860 | 2.980 | 2.840 | 2.900 | 12,504 | +0.02(+0.69%) |
Dec 26, 2013 | 2.880 | 2.900 | 2.800 | 2.880 | 22,894 | -0.01(-0.35%) |
Dec 24, 2013 | 2.900 | 2.900 | 2.890 | 2.890 | 8,735 | +0.03(+1.05%) |
Dec 23, 2013 | 2.990 | 2.990 | 2.800 | 2.860 | 26,520 | -0.13(-4.35%) |
Dec 20, 2013 | 2.910 | 3.040 | 2.853 | 2.990 | 19,677 | +0.07(+2.40%) |
Dec 19, 2013 | 2.990 | 3.020 | 2.900 | 2.920 | 15,875 | -0.12(-3.95%) |
Dec 18, 2013 | 3.110 | 3.150 | 2.900 | 3.040 | 75,624 | -0.03(-0.91%) |
Dec 17, 2013 | 3.090 | 3.170 | 3.050 | 3.068 | 16,989 | -0.06(-1.98%) |
Dec 16, 2013 | 3.160 | 3.190 | 3.050 | 3.130 | 26,291 | -0.06(-1.85%) |
Dec 13, 2013 | 3.210 | 3.210 | 3.120 | 3.189 | 8,360 | -0.05(-1.57%) |
Dec 12, 2013 | 3.220 | 3.250 | 3.140 | 3.240 | 4,200 | +0.03(+0.93%) |
Dec 11, 2013 | 3.270 | 3.280 | 3.150 | 3.210 | 22,330 | -0.02(-0.62%) |
Dec 10, 2013 | 3.252 | 3.330 | 3.203 | 3.230 | 13,965 | -0.05(-1.52%) |
Dec 09, 2013 | 3.370 | 3.370 | 3.250 | 3.280 | 12,027 | -0.09(-2.67%) |
Dec 06, 2013 | 3.400 | 3.400 | 3.270 | 3.370 | 0 | +0.03(+0.90%) |
Dec 05, 2013 | 3.290 | 3.380 | 3.260 | 3.340 | 0 | +0.04(+1.22%) |
Dec 04, 2013 | 3.350 | 3.350 | 3.260 | 3.300 | 0 | -0.09(-2.66%) |
Dec 03, 2013 | 3.340 | 3.491 | 3.300 | 3.390 | 0 | -0.01(-0.29%) |
Dec 02, 2013 | 3.340 | 3.430 | 3.340 | 3.400 | 0 | +0.06(+1.80%) |
Nov 29, 2013 | 3.300 | 3.340 | 3.300 | 3.340 | 0 | +0.04(+1.22%) |
Nov 27, 2013 | 3.300 | 3.350 | 3.250 | 3.300 | 0 | -0.05(-1.50%) |
Nov 26, 2013 | 3.400 | 3.530 | 3.250 | 3.350 | 0 | -0.04(-1.33%) |
Nov 25, 2013 | 3.420 | 3.650 | 3.350 | 3.395 | 0 | +0.02(+0.45%) |
Nov 22, 2013 | 3.360 | 3.390 | 3.300 | 3.380 | 0 | +0.02(+0.59%) |
Nov 21, 2013 | 3.300 | 3.400 | 3.250 | 3.360 | 0 | +0.07(+2.13%) |
Nov 20, 2013 | 3.280 | 3.310 | 3.250 | 3.290 | 0 | +0.02(+0.53%) |
Nov 19, 2013 | 3.380 | 3.440 | 3.260 | 3.272 | 0 | -0.15(-4.31%) |
Nov 18, 2013 | 3.420 | 3.490 | 3.340 | 3.420 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3.400 | 3.490 | 3.340 | 3.420 | 0 | -0.05(-1.44%) |
Nov 14, 2013 | 3.490 | 3.500 | 3.436 | 3.470 | 0 | -0.04(-1.14%) |
Nov 13, 2013 | 3.320 | 3.540 | 3.240 | 3.510 | 0 | +0.16(+4.78%) |
Nov 12, 2013 | 3.345 | 3.350 | 3.260 | 3.350 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.390 | 3.390 | 3.300 | 3.350 | 0 | -0.01(-0.30%) |
Nov 08, 2013 | 3.350 | 3.390 | 3.330 | 3.360 | 0 | +0.02(+0.60%) |
Nov 07, 2013 | 3.350 | 3.460 | 3.150 | 3.340 | 0 | -0.01(-0.30%) |
Nov 06, 2013 | 3.610 | 3.610 | 3.330 | 3.350 | 0 | -0.28(-7.71%) |
Nov 05, 2013 | 3.330 | 3.670 | 3.050 | 3.630 | 0 | +0.68(+23.05%) |
Nov 04, 2013 | 2.960 | 2.990 | 2.940 | 2.950 | 56,222 | +0.01(+0.34%) |