Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.681 | 3.681 | 3.572 | 3.602 | 174,588 | -0.06(-1.62%) |
Jan 30, 2014 | 3.681 | 3.705 | 3.607 | 3.661 | 73,210 | -0.01(-0.40%) |
Jan 29, 2014 | 3.755 | 3.804 | 3.607 | 3.676 | 552,455 | -0.06(-1.72%) |
Jan 28, 2014 | 3.409 | 3.784 | 3.409 | 3.740 | 485,552 | +0.28(+8.14%) |
Jan 27, 2014 | 3.350 | 3.611 | 3.127 | 3.458 | 567,088 | +0.15(+4.63%) |
Jan 24, 2014 | 3.498 | 3.508 | 3.226 | 3.305 | 152,191 | -0.28(-7.72%) |
Jan 23, 2014 | 3.216 | 3.582 | 3.187 | 3.582 | 934,699 | +0.37(+11.54%) |
Jan 22, 2014 | 3.137 | 3.211 | 3.117 | 3.211 | 593,468 | +0.06(+1.88%) |
Jan 21, 2014 | 3.103 | 3.152 | 3.103 | 3.152 | 126,536 | +0.05(+1.59%) |
Jan 17, 2014 | 3.112 | 3.103 | 3.103 | 3.103 | 84,810 | -0.03(-1.10%) |
Jan 16, 2014 | 3.103 | 3.137 | 3.088 | 3.137 | 199,594 | +0.02(+0.79%) |
Jan 15, 2014 | 3.083 | 3.132 | 3.068 | 3.112 | 137,860 | +0.03(+0.96%) |
Jan 14, 2014 | 3.088 | 3.112 | 3.019 | 3.083 | 96,838 | -0.03(-1.11%) |
Jan 13, 2014 | 3.028 | 3.117 | 3.014 | 3.117 | 50,317 | +0.06(+2.10%) |
Jan 10, 2014 | 2.995 | 3.088 | 2.994 | 3.053 | 64,156 | -0.03(-0.96%) |
Jan 09, 2014 | 3.098 | 3.117 | 3.063 | 3.083 | 8,906 | -0.00(-0.16%) |
Jan 08, 2014 | 3.115 | 3.115 | 3.043 | 3.088 | 7,535 | -0.03(-0.95%) |
Jan 07, 2014 | 3.093 | 3.119 | 2.989 | 3.117 | 41,452 | +0.01(+0.32%) |
Jan 06, 2014 | 3.083 | 3.122 | 3.068 | 3.108 | 56,414 | +0.04(+1.45%) |
Jan 03, 2014 | 3.033 | 3.147 | 3.033 | 3.063 | 62,638 | +0.02(+0.81%) |
Jan 02, 2014 | 3.122 | 3.122 | 3.038 | 3.038 | 86,498 | -0.06(-2.07%) |
Dec 31, 2013 | 3.098 | 3.103 | 3.103 | 3.103 | 11,335 | +0.03(+1.13%) |
Dec 30, 2013 | 3.063 | 3.117 | 3.063 | 3.068 | 45,981 | -0.03(-1.11%) |
Dec 27, 2013 | 3.096 | 3.152 | 3.096 | 3.103 | 39,053 | -0.05(-1.57%) |
Dec 26, 2013 | 3.152 | 3.152 | 3.073 | 3.152 | 27,179 | +0.00(+0.00%) |
Dec 24, 2013 | 3.112 | 3.152 | 3.078 | 3.152 | 34,916 | +0.00(+0.00%) |
Dec 23, 2013 | 3.152 | 3.152 | 3.093 | 3.152 | 175,386 | +0.01(+0.31%) |
Dec 20, 2013 | 3.098 | 3.142 | 3.073 | 3.142 | 58,282 | +0.00(+0.00%) |
Dec 19, 2013 | 3.098 | 3.147 | 3.009 | 3.142 | 55,471 | +0.05(+1.76%) |
Dec 18, 2013 | 3.024 | 3.112 | 3.024 | 3.088 | 20,682 | +0.03(+1.13%) |
Dec 17, 2013 | 3.088 | 3.088 | 3.024 | 3.053 | 45,820 | -0.01(-0.32%) |
Dec 16, 2013 | 3.078 | 3.112 | 3.063 | 3.063 | 15,152 | +0.01(+0.32%) |
Dec 13, 2013 | 3.112 | 3.112 | 3.043 | 3.053 | 27,878 | +0.00(+0.00%) |
Dec 12, 2013 | 3.068 | 3.068 | 3.014 | 3.053 | 36,349 | +0.00(+0.16%) |
Dec 11, 2013 | 3.108 | 3.108 | 3.019 | 3.048 | 57,912 | -0.07(-2.22%) |
Dec 10, 2013 | 3.152 | 3.152 | 3.068 | 3.117 | 24,374 | -0.03(-0.94%) |
Dec 09, 2013 | 3.137 | 3.162 | 3.068 | 3.147 | 38,482 | -0.00(-0.16%) |
Dec 06, 2013 | 3.152 | 3.152 | 3.099 | 3.152 | 0 | +0.01(+0.31%) |
Dec 05, 2013 | 2.984 | 3.142 | 2.984 | 3.142 | 0 | +0.01(+0.47%) |
Dec 04, 2013 | 3.112 | 3.142 | 3.073 | 3.127 | 0 | +0.00(+0.16%) |
Dec 03, 2013 | 3.073 | 3.152 | 3.073 | 3.122 | 0 | -0.00(-0.16%) |
Dec 02, 2013 | 3.206 | 3.206 | 3.043 | 3.127 | 0 | -0.08(-2.47%) |
Nov 29, 2013 | 3.206 | 3.206 | 3.206 | 3.206 | 0 | +0.01(+0.46%) |
Nov 27, 2013 | 3.201 | 3.206 | 3.167 | 3.192 | 0 | -0.01(-0.31%) |
Nov 26, 2013 | 3.206 | 3.206 | 3.152 | 3.201 | 0 | +0.00(+0.15%) |
Nov 25, 2013 | 3.112 | 3.241 | 3.098 | 3.196 | 0 | +0.09(+2.86%) |
Nov 22, 2013 | 3.014 | 3.108 | 3.014 | 3.108 | 0 | +0.09(+3.11%) |
Nov 21, 2013 | 3.024 | 3.033 | 3.010 | 3.014 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 2.964 | 3.033 | 2.964 | 3.014 | 0 | +0.02(+0.66%) |
Nov 19, 2013 | 3.004 | 3.009 | 2.984 | 2.994 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 2.994 | 3.019 | 2.964 | 2.994 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 2.954 | 2.994 | 2.954 | 2.994 | 0 | +0.04(+1.34%) |
Nov 14, 2013 | 2.959 | 2.979 | 2.920 | 2.954 | 0 | -0.03(-0.99%) |
Nov 13, 2013 | 2.989 | 2.989 | 2.878 | 2.984 | 0 | -0.01(-0.33%) |
Nov 12, 2013 | 2.994 | 3.009 | 2.897 | 2.994 | 0 | +0.00(+0.17%) |
Nov 11, 2013 | 2.915 | 3.063 | 2.855 | 2.989 | 0 | +0.11(+3.95%) |
Nov 08, 2013 | 2.910 | 2.930 | 2.865 | 2.875 | 0 | -0.01(-0.51%) |
Nov 07, 2013 | 2.915 | 2.927 | 2.856 | 2.890 | 0 | +0.00(+0.17%) |
Nov 06, 2013 | 2.885 | 2.925 | 2.841 | 2.885 | 0 | +0.04(+1.57%) |
Nov 05, 2013 | 2.791 | 2.861 | 2.791 | 2.841 | 0 | +0.07(+2.68%) |
Nov 04, 2013 | 2.781 | 2.811 | 2.767 | 2.767 | 0 | +0.01(+0.36%) |