Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.070 | 3.238 | 3.070 | 3.100 | 179,566 | -0.05(-1.59%) |
Jan 30, 2014 | 3.130 | 3.220 | 3.130 | 3.150 | 183,182 | +0.03(+0.96%) |
Jan 29, 2014 | 3.180 | 3.200 | 3.100 | 3.120 | 149,339 | -0.07(-2.19%) |
Jan 28, 2014 | 3.220 | 3.280 | 3.180 | 3.190 | 162,301 | -0.02(-0.62%) |
Jan 27, 2014 | 3.340 | 3.430 | 3.200 | 3.210 | 103,757 | -0.09(-2.73%) |
Jan 24, 2014 | 3.380 | 3.490 | 3.220 | 3.300 | 118,027 | -0.12(-3.51%) |
Jan 23, 2014 | 3.280 | 3.440 | 3.250 | 3.420 | 135,686 | +0.11(+3.32%) |
Jan 22, 2014 | 3.340 | 3.340 | 3.260 | 3.310 | 141,751 | -0.01(-0.30%) |
Jan 21, 2014 | 3.230 | 3.330 | 3.203 | 3.320 | 206,225 | +0.06(+1.84%) |
Jan 17, 2014 | 3.250 | 3.260 | 3.260 | 3.260 | 241,100 | +0.00(+0.00%) |
Jan 16, 2014 | 3.330 | 3.345 | 3.230 | 3.260 | 479,715 | -0.09(-2.69%) |
Jan 15, 2014 | 3.250 | 3.430 | 3.250 | 3.350 | 495,095 | +0.10(+3.08%) |
Jan 14, 2014 | 3.300 | 3.330 | 3.220 | 3.250 | 188,407 | -0.02(-0.61%) |
Jan 13, 2014 | 3.310 | 3.410 | 3.250 | 3.270 | 226,796 | -0.06(-1.80%) |
Jan 10, 2014 | 3.390 | 3.420 | 3.310 | 3.330 | 228,639 | -0.05(-1.48%) |
Jan 09, 2014 | 3.440 | 3.475 | 3.360 | 3.380 | 291,108 | -0.04(-1.17%) |
Jan 08, 2014 | 3.490 | 3.510 | 3.400 | 3.420 | 459,009 | -0.08(-2.29%) |
Jan 07, 2014 | 3.460 | 3.540 | 3.440 | 3.500 | 128,383 | +0.04(+1.16%) |
Jan 06, 2014 | 3.470 | 3.520 | 3.410 | 3.460 | 160,356 | +0.01(+0.29%) |
Jan 03, 2014 | 3.500 | 3.540 | 3.430 | 3.450 | 105,149 | -0.05(-1.43%) |
Jan 02, 2014 | 3.510 | 3.610 | 3.420 | 3.500 | 136,328 | -0.04(-1.13%) |
Dec 31, 2013 | 3.400 | 3.540 | 3.540 | 3.540 | 334,300 | +0.15(+4.42%) |
Dec 30, 2013 | 3.360 | 3.410 | 3.300 | 3.390 | 114,789 | +0.02(+0.59%) |
Dec 27, 2013 | 3.340 | 3.390 | 3.290 | 3.370 | 117,792 | +0.05(+1.51%) |
Dec 26, 2013 | 3.450 | 3.450 | 3.260 | 3.320 | 161,934 | -0.12(-3.49%) |
Dec 24, 2013 | 3.250 | 3.485 | 3.250 | 3.440 | 93,435 | +0.18(+5.52%) |
Dec 23, 2013 | 3.140 | 3.260 | 3.120 | 3.260 | 135,606 | +0.12(+3.82%) |
Dec 20, 2013 | 3.060 | 3.150 | 3.040 | 3.140 | 458,730 | +0.10(+3.29%) |
Dec 19, 2013 | 3.140 | 3.190 | 3.010 | 3.040 | 199,271 | -0.11(-3.49%) |
Dec 18, 2013 | 3.020 | 3.160 | 3.010 | 3.150 | 171,327 | +0.11(+3.62%) |
Dec 17, 2013 | 3.000 | 3.050 | 2.960 | 3.040 | 216,583 | +0.04(+1.33%) |
Dec 16, 2013 | 2.910 | 3.040 | 2.880 | 3.000 | 198,925 | +0.09(+3.09%) |
Dec 13, 2013 | 2.920 | 2.980 | 2.900 | 2.910 | 235,312 | +0.00(+0.00%) |
Dec 12, 2013 | 3.010 | 3.040 | 2.890 | 2.910 | 373,138 | -0.10(-3.32%) |
Dec 11, 2013 | 3.070 | 3.110 | 2.990 | 3.010 | 286,066 | -0.07(-2.11%) |
Dec 10, 2013 | 3.000 | 3.110 | 3.000 | 3.075 | 255,738 | +0.07(+2.16%) |
Dec 09, 2013 | 3.090 | 3.090 | 2.990 | 3.010 | 198,391 | -0.09(-2.90%) |
Dec 06, 2013 | 3.170 | 3.170 | 3.085 | 3.100 | 0 | -0.03(-0.96%) |
Dec 05, 2013 | 3.030 | 3.140 | 3.000 | 3.130 | 0 | +0.09(+2.96%) |
Dec 04, 2013 | 2.990 | 3.060 | 2.970 | 3.040 | 0 | +0.04(+1.33%) |
Dec 03, 2013 | 2.930 | 3.020 | 2.890 | 3.000 | 0 | +0.06(+2.04%) |
Dec 02, 2013 | 3.080 | 3.080 | 2.940 | 2.940 | 251,668 | -0.14(-4.55%) |
Nov 29, 2013 | 2.970 | 3.120 | 2.970 | 3.080 | 0 | +0.12(+4.23%) |
Nov 27, 2013 | 3.010 | 3.050 | 2.890 | 2.955 | 0 | -0.07(-2.48%) |
Nov 26, 2013 | 3.020 | 3.040 | 2.980 | 3.030 | 0 | +0.02(+0.66%) |
Nov 25, 2013 | 2.980 | 3.030 | 2.950 | 3.010 | 114,992 | +0.02(+0.67%) |
Nov 22, 2013 | 3.010 | 3.040 | 2.930 | 2.990 | 0 | -0.02(-0.66%) |
Nov 21, 2013 | 2.980 | 3.040 | 2.980 | 3.010 | 177,359 | +0.05(+1.69%) |
Nov 20, 2013 | 2.990 | 3.000 | 2.930 | 2.960 | 0 | -0.03(-1.00%) |
Nov 19, 2013 | 2.860 | 3.012 | 2.850 | 2.990 | 221,088 | +0.13(+4.55%) |
Nov 18, 2013 | 3.000 | 3.010 | 2.820 | 2.860 | 0 | -0.12(-4.03%) |
Nov 15, 2013 | 2.980 | 3.020 | 2.960 | 2.980 | 0 | -0.01(-0.37%) |
Nov 14, 2013 | 3.010 | 3.050 | 2.970 | 2.991 | 208,693 | -0.01(-0.30%) |
Nov 12, 2013 | 2.980 | 3.020 | 2.950 | 3.000 | 0 | +0.03(+1.01%) |
Nov 11, 2013 | 2.930 | 3.010 | 2.880 | 2.970 | 0 | +0.05(+1.71%) |
Nov 08, 2013 | 2.820 | 2.930 | 2.790 | 2.920 | 0 | +0.09(+3.18%) |
Nov 07, 2013 | 2.870 | 2.940 | 2.790 | 2.830 | 261,437 | -0.03(-1.05%) |
Nov 06, 2013 | 2.890 | 2.990 | 2.810 | 2.860 | 240,523 | -0.02(-0.69%) |
Nov 05, 2013 | 2.900 | 2.950 | 2.820 | 2.880 | 366,300 | -0.01(-0.35%) |
Nov 04, 2013 | 2.880 | 2.920 | 2.800 | 2.890 | 427,911 | +0.05(+1.76%) |