Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.780 | 2.810 | 2.700 | 2.730 | 130,119 | -0.10(-3.53%) |
Jan 30, 2014 | 2.780 | 2.870 | 2.772 | 2.830 | 118,248 | +0.07(+2.54%) |
Jan 29, 2014 | 2.840 | 2.840 | 2.730 | 2.760 | 201,585 | -0.12(-4.17%) |
Jan 28, 2014 | 2.760 | 3.010 | 2.740 | 2.880 | 292,563 | +0.11(+3.97%) |
Jan 27, 2014 | 2.870 | 2.895 | 2.600 | 2.770 | 307,903 | -0.13(-4.48%) |
Jan 24, 2014 | 3.010 | 3.040 | 2.880 | 2.900 | 453,366 | -0.14(-4.61%) |
Jan 23, 2014 | 2.910 | 3.050 | 2.870 | 3.040 | 395,962 | +0.10(+3.40%) |
Jan 22, 2014 | 3.050 | 3.070 | 2.900 | 2.940 | 611,217 | -0.14(-4.55%) |
Jan 21, 2014 | 2.750 | 3.100 | 2.670 | 3.080 | 1,040,160 | +0.36(+13.24%) |
Jan 17, 2014 | 2.480 | 2.720 | 2.720 | 2.720 | 1,306,000 | +0.26(+10.57%) |
Jan 16, 2014 | 2.290 | 2.490 | 2.264 | 2.460 | 472,684 | +0.15(+6.49%) |
Jan 15, 2014 | 2.300 | 2.340 | 2.280 | 2.310 | 73,502 | +0.01(+0.43%) |
Jan 14, 2014 | 2.300 | 2.380 | 2.260 | 2.300 | 170,420 | +0.04(+1.77%) |
Jan 13, 2014 | 2.410 | 2.450 | 2.210 | 2.260 | 397,584 | -0.18(-7.38%) |
Jan 10, 2014 | 2.440 | 2.450 | 2.380 | 2.440 | 179,474 | +0.03(+1.24%) |
Jan 09, 2014 | 2.400 | 2.450 | 2.360 | 2.410 | 240,091 | -0.03(-1.23%) |
Jan 08, 2014 | 2.440 | 2.460 | 2.380 | 2.440 | 181,773 | -0.02(-0.81%) |
Jan 07, 2014 | 2.440 | 2.480 | 2.410 | 2.460 | 279,331 | +0.02(+0.82%) |
Jan 06, 2014 | 2.440 | 2.450 | 2.350 | 2.440 | 211,598 | -0.01(-0.41%) |
Jan 03, 2014 | 2.410 | 2.450 | 2.350 | 2.450 | 223,490 | +0.04(+1.66%) |
Jan 02, 2014 | 2.350 | 2.490 | 2.280 | 2.410 | 266,558 | +0.06(+2.55%) |
Dec 31, 2013 | 2.290 | 2.350 | 2.350 | 2.350 | 409,200 | +0.05(+2.17%) |
Dec 30, 2013 | 2.200 | 2.324 | 2.160 | 2.300 | 339,136 | +0.09(+4.07%) |
Dec 27, 2013 | 2.170 | 2.300 | 2.150 | 2.210 | 365,400 | +0.07(+3.27%) |
Dec 26, 2013 | 2.080 | 2.170 | 2.032 | 2.140 | 427,089 | +0.05(+2.39%) |
Dec 24, 2013 | 2.140 | 2.150 | 2.080 | 2.090 | 117,120 | -0.01(-0.48%) |
Dec 23, 2013 | 2.100 | 2.190 | 2.015 | 2.100 | 403,851 | +0.01(+0.48%) |
Dec 20, 2013 | 2.130 | 2.180 | 1.990 | 2.090 | 1,557,960 | -0.03(-1.42%) |
Dec 19, 2013 | 1.970 | 2.130 | 1.940 | 2.120 | 344,399 | +0.15(+7.61%) |
Dec 18, 2013 | 1.990 | 2.010 | 1.900 | 1.970 | 594,383 | -0.03(-1.50%) |
Dec 17, 2013 | 2.050 | 2.050 | 2.000 | 2.000 | 244,218 | -0.04(-1.96%) |
Dec 16, 2013 | 2.030 | 2.060 | 2.000 | 2.040 | 491,825 | -0.01(-0.49%) |
Dec 13, 2013 | 2.080 | 2.080 | 2.010 | 2.050 | 317,205 | +0.01(+0.49%) |
Dec 12, 2013 | 2.060 | 2.098 | 2.020 | 2.040 | 186,617 | -0.02(-0.97%) |
Dec 11, 2013 | 2.070 | 2.140 | 2.050 | 2.060 | 249,647 | -0.03(-1.44%) |
Dec 10, 2013 | 2.240 | 2.260 | 2.080 | 2.090 | 299,185 | -0.14(-6.28%) |
Dec 09, 2013 | 2.230 | 2.340 | 2.200 | 2.230 | 154,125 | +0.01(+0.45%) |
Dec 06, 2013 | 2.300 | 2.300 | 2.110 | 2.220 | 0 | -0.05(-2.20%) |
Dec 05, 2013 | 2.310 | 2.330 | 2.270 | 2.270 | 0 | -0.03(-1.30%) |
Dec 04, 2013 | 2.390 | 2.410 | 2.290 | 2.300 | 0 | -0.10(-4.17%) |
Dec 03, 2013 | 2.390 | 2.480 | 2.350 | 2.400 | 0 | +0.01(+0.42%) |
Dec 02, 2013 | 2.450 | 2.540 | 2.340 | 2.390 | 371,372 | -0.06(-2.45%) |
Nov 29, 2013 | 2.360 | 2.490 | 2.360 | 2.450 | 0 | +0.07(+2.94%) |
Nov 27, 2013 | 2.310 | 2.440 | 2.280 | 2.380 | 0 | +0.09(+3.93%) |
Nov 26, 2013 | 2.200 | 2.310 | 2.160 | 2.290 | 0 | +0.13(+6.02%) |
Nov 25, 2013 | 2.020 | 2.180 | 2.010 | 2.160 | 411,217 | +0.13(+6.40%) |
Nov 22, 2013 | 2.080 | 2.125 | 2.010 | 2.030 | 0 | -0.04(-1.93%) |
Nov 21, 2013 | 1.910 | 2.110 | 1.900 | 2.070 | 1,791,377 | -0.05(-2.36%) |
Nov 20, 2013 | 2.160 | 2.220 | 2.100 | 2.120 | 185,198 | -0.05(-2.30%) |
Nov 19, 2013 | 2.080 | 2.180 | 2.060 | 2.170 | 202,172 | +0.09(+4.33%) |
Nov 18, 2013 | 2.080 | 2.110 | 2.060 | 2.080 | 0 | -0.01(-0.48%) |
Nov 15, 2013 | 2.080 | 2.147 | 2.060 | 2.090 | 0 | -0.01(-0.48%) |
Nov 14, 2013 | 2.110 | 2.145 | 2.060 | 2.100 | 170,642 | +0.06(+2.94%) |
Nov 12, 2013 | 2.030 | 2.110 | 1.990 | 2.040 | 0 | +0.01(+0.49%) |
Nov 11, 2013 | 2.050 | 2.090 | 2.010 | 2.030 | 0 | -0.03(-1.46%) |
Nov 08, 2013 | 2.010 | 2.100 | 2.010 | 2.060 | 0 | +0.04(+1.98%) |
Nov 07, 2013 | 2.090 | 2.130 | 2.000 | 2.020 | 235,249 | -0.05(-2.42%) |
Nov 06, 2013 | 2.100 | 2.240 | 2.070 | 2.070 | 128,453 | -0.03(-1.43%) |
Nov 05, 2013 | 2.130 | 2.170 | 2.090 | 2.100 | 0 | -0.03(-1.41%) |
Nov 04, 2013 | 2.130 | 2.160 | 2.080 | 2.130 | 181,126 | +0.02(+0.95%) |