Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.996 | 3.031 | 2.982 | 3.028 | 577,242 | -0.01(-0.23%) |
Jan 30, 2014 | 3.041 | 3.055 | 3.028 | 3.034 | 478,027 | +0.01(+0.35%) |
Jan 29, 2014 | 3.034 | 3.048 | 3.007 | 3.024 | 403,759 | -0.03(-1.02%) |
Jan 28, 2014 | 3.055 | 3.059 | 3.034 | 3.055 | 390,143 | +0.02(+0.80%) |
Jan 27, 2014 | 3.097 | 3.100 | 3.028 | 3.031 | 593,998 | -0.06(-2.02%) |
Jan 24, 2014 | 3.142 | 3.142 | 3.080 | 3.093 | 525,622 | -0.06(-1.98%) |
Jan 23, 2014 | 3.139 | 3.156 | 3.121 | 3.156 | 723,802 | +0.01(+0.22%) |
Jan 22, 2014 | 3.139 | 3.149 | 3.125 | 3.149 | 374,872 | +0.02(+0.55%) |
Jan 21, 2014 | 3.139 | 3.139 | 3.125 | 3.132 | 422,217 | +0.01(+0.33%) |
Jan 17, 2014 | 3.093 | 3.121 | 3.121 | 3.121 | 513,552 | -0.01(-0.22%) |
Jan 16, 2014 | 3.125 | 3.135 | 3.111 | 3.128 | 358,803 | +0.01(+0.22%) |
Jan 15, 2014 | 3.100 | 3.128 | 3.097 | 3.121 | 281,355 | +0.02(+0.67%) |
Jan 14, 2014 | 3.104 | 3.111 | 3.087 | 3.100 | 451,553 | +0.01(+0.22%) |
Jan 13, 2014 | 3.128 | 3.139 | 3.090 | 3.093 | 730,648 | -0.03(-0.89%) |
Jan 10, 2014 | 3.121 | 3.128 | 3.107 | 3.121 | 437,854 | +0.00(+0.00%) |
Jan 09, 2014 | 3.104 | 3.121 | 3.096 | 3.121 | 544,022 | +0.01(+0.33%) |
Jan 08, 2014 | 3.087 | 3.111 | 3.083 | 3.111 | 525,535 | +0.01(+0.45%) |
Jan 07, 2014 | 3.093 | 3.100 | 3.083 | 3.097 | 961,971 | +0.01(+0.22%) |
Jan 06, 2014 | 3.104 | 3.118 | 3.076 | 3.090 | 405,377 | +0.01(+0.23%) |
Jan 03, 2014 | 3.076 | 3.087 | 3.062 | 3.083 | 368,353 | +0.01(+0.23%) |
Jan 02, 2014 | 3.090 | 3.100 | 3.073 | 3.076 | 585,870 | -0.03(-1.12%) |
Dec 31, 2013 | 3.093 | 3.111 | 3.111 | 3.111 | 528,834 | +0.01(+0.22%) |
Dec 30, 2013 | 3.149 | 3.149 | 3.093 | 3.104 | 489,751 | -0.03(-1.00%) |
Dec 27, 2013 | 3.132 | 3.149 | 3.118 | 3.135 | 466,147 | +0.00(+0.13%) |
Dec 26, 2013 | 3.124 | 3.134 | 3.117 | 3.131 | 450,947 | +0.01(+0.22%) |
Dec 24, 2013 | 3.096 | 3.124 | 3.096 | 3.124 | 254,326 | +0.03(+1.00%) |
Dec 23, 2013 | 3.069 | 3.093 | 3.059 | 3.093 | 618,322 | +0.05(+1.58%) |
Dec 20, 2013 | 3.010 | 3.055 | 3.010 | 3.045 | 491,842 | +0.03(+0.91%) |
Dec 19, 2013 | 3.007 | 3.017 | 2.997 | 3.017 | 535,453 | +0.01(+0.23%) |
Dec 18, 2013 | 3.014 | 3.014 | 2.983 | 3.010 | 721,320 | +0.01(+0.23%) |
Dec 17, 2013 | 3.000 | 3.003 | 2.979 | 3.003 | 507,814 | +0.00(+0.00%) |
Dec 16, 2013 | 3.007 | 3.041 | 2.979 | 3.003 | 621,661 | +0.03(+0.93%) |
Dec 13, 2013 | 2.959 | 2.976 | 2.948 | 2.976 | 326,862 | +0.01(+0.23%) |
Dec 12, 2013 | 3.000 | 3.000 | 2.959 | 2.969 | 484,622 | -0.03(-0.92%) |
Dec 11, 2013 | 3.003 | 3.021 | 2.983 | 2.997 | 370,966 | -0.01(-0.46%) |
Dec 10, 2013 | 3.000 | 3.021 | 2.997 | 3.010 | 454,616 | +0.00(+0.00%) |
Dec 09, 2013 | 3.014 | 3.017 | 3.003 | 3.010 | 608,094 | -0.01(-0.21%) |
Dec 06, 2013 | 3.027 | 3.030 | 3.003 | 3.017 | 0 | +0.02(+0.68%) |
Dec 05, 2013 | 3.017 | 3.023 | 2.979 | 2.996 | 0 | -0.01(-0.45%) |
Dec 04, 2013 | 3.013 | 3.023 | 2.999 | 3.010 | 0 | -0.01(-0.45%) |
Dec 03, 2013 | 3.027 | 3.036 | 3.008 | 3.023 | 0 | -0.02(-0.56%) |
Dec 02, 2013 | 3.054 | 3.064 | 3.023 | 3.041 | 0 | -0.01(-0.34%) |
Nov 29, 2013 | 3.030 | 3.071 | 3.030 | 3.051 | 0 | +0.01(+0.29%) |
Nov 27, 2013 | 3.047 | 3.058 | 3.037 | 3.042 | 0 | -0.00(-0.07%) |
Nov 26, 2013 | 3.044 | 3.044 | 3.017 | 3.044 | 0 | +0.01(+0.23%) |
Nov 25, 2013 | 3.068 | 3.078 | 3.027 | 3.037 | 0 | -0.03(-0.89%) |
Nov 22, 2013 | 3.058 | 3.064 | 3.041 | 3.064 | 0 | +0.01(+0.22%) |
Nov 21, 2013 | 3.051 | 3.061 | 3.037 | 3.058 | 0 | +0.01(+0.45%) |
Nov 20, 2013 | 3.051 | 3.061 | 3.034 | 3.044 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 3.051 | 3.061 | 3.037 | 3.044 | 0 | -0.02(-0.56%) |
Nov 18, 2013 | 3.075 | 3.085 | 3.047 | 3.061 | 0 | -0.01(-0.22%) |
Nov 15, 2013 | 3.051 | 3.071 | 3.030 | 3.068 | 0 | +0.03(+0.90%) |
Nov 14, 2013 | 3.023 | 3.041 | 3.020 | 3.041 | 0 | +0.01(+0.45%) |
Nov 12, 2013 | 3.051 | 3.051 | 3.010 | 3.027 | 0 | -0.02(-0.78%) |
Nov 11, 2013 | 3.071 | 3.071 | 3.047 | 3.051 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 2.996 | 3.064 | 2.955 | 3.051 | 0 | +0.05(+1.83%) |
Nov 07, 2013 | 3.034 | 3.034 | 2.996 | 2.996 | 0 | -0.02(-0.77%) |
Nov 06, 2013 | 3.023 | 3.036 | 3.013 | 3.019 | 0 | +0.01(+0.22%) |
Nov 05, 2013 | 3.009 | 3.013 | 2.996 | 3.013 | 0 | -0.00(-0.11%) |
Nov 04, 2013 | 2.999 | 3.016 | 2.992 | 3.016 | 0 | +0.02(+0.57%) |