Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2.970 | 2.950 | 2.950 | 2.950 | 14,000 | -0.05(-1.67%) |
Dec 30, 2013 | 2.950 | 3.010 | 2.950 | 3.000 | 14,664 | -0.01(-0.33%) |
Dec 27, 2013 | 2.983 | 3.010 | 2.977 | 3.010 | 10,727 | +0.01(+0.33%) |
Dec 26, 2013 | 2.932 | 3.000 | 2.932 | 3.000 | 9,140 | +0.00(+0.00%) |
Dec 24, 2013 | 2.990 | 3.000 | 2.970 | 3.000 | 11,465 | +0.02(+0.70%) |
Dec 23, 2013 | 2.940 | 3.000 | 2.940 | 2.979 | 32,354 | -0.01(-0.37%) |
Dec 20, 2013 | 3.000 | 3.030 | 2.990 | 2.990 | 10,617 | -0.03(-0.99%) |
Dec 19, 2013 | 3.020 | 3.030 | 3.000 | 3.020 | 6,793 | -0.02(-0.66%) |
Dec 18, 2013 | 3.037 | 3.050 | 3.000 | 3.040 | 14,645 | +0.03(+1.00%) |
Dec 17, 2013 | 2.960 | 3.010 | 2.950 | 3.010 | 48,214 | +0.03(+1.01%) |
Dec 16, 2013 | 2.940 | 2.999 | 2.940 | 2.980 | 25,220 | -0.01(-0.33%) |
Dec 13, 2013 | 2.990 | 3.000 | 2.950 | 2.990 | 32,773 | +0.05(+1.70%) |
Dec 12, 2013 | 2.940 | 3.010 | 2.790 | 2.940 | 7,735 | -0.06(-2.00%) |
Dec 11, 2013 | 3.090 | 3.090 | 2.910 | 3.000 | 16,005 | -0.05(-1.64%) |
Dec 10, 2013 | 3.010 | 3.070 | 3.000 | 3.050 | 12,314 | +0.05(+1.67%) |
Dec 09, 2013 | 3.060 | 3.080 | 3.000 | 3.000 | 6,193 | -0.10(-3.19%) |
Dec 06, 2013 | 3.050 | 3.100 | 3.050 | 3.099 | 5,759 | +0.01(+0.32%) |
Dec 05, 2013 | 3.000 | 3.090 | 3.000 | 3.089 | 7,578 | +0.03(+0.98%) |
Dec 04, 2013 | 3.010 | 3.090 | 2.970 | 3.059 | 15,669 | +0.03(+1.02%) |
Dec 03, 2013 | 3.050 | 3.070 | 3.020 | 3.028 | 17,188 | -0.02(-0.72%) |
Dec 02, 2013 | 3.080 | 3.120 | 3.050 | 3.050 | 17,250 | -0.10(-3.18%) |
Nov 29, 2013 | 3.120 | 3.160 | 3.110 | 3.150 | 17,902 | +0.04(+1.29%) |
Nov 27, 2013 | 3.120 | 3.120 | 3.050 | 3.110 | 25,477 | +0.00(+0.00%) |
Nov 26, 2013 | 3.090 | 3.110 | 3.070 | 3.110 | 182,808 | -0.01(-0.32%) |
Nov 25, 2013 | 3.090 | 3.150 | 3.080 | 3.120 | 4,506 | -0.01(-0.32%) |
Nov 22, 2013 | 3.120 | 3.169 | 3.101 | 3.130 | 3,727 | +0.02(+0.64%) |
Nov 21, 2013 | 3.110 | 3.110 | 3.110 | 3.110 | 700 | -0.01(-0.32%) |
Nov 20, 2013 | 3.100 | 3.120 | 3.080 | 3.120 | 5,023 | +0.00(+0.03%) |
Nov 19, 2013 | 3.060 | 3.119 | 3.060 | 3.119 | 11,511 | +0.02(+0.65%) |
Nov 18, 2013 | 3.120 | 3.140 | 3.060 | 3.099 | 3,670 | -0.01(-0.35%) |
Nov 15, 2013 | 3.100 | 3.140 | 3.060 | 3.110 | 15,393 | +0.00(+0.00%) |
Nov 14, 2013 | 3.150 | 3.150 | 3.110 | 3.110 | 7,395 | -0.03(-0.96%) |
Nov 13, 2013 | 3.120 | 3.140 | 3.060 | 3.140 | 9,900 | +0.02(+0.64%) |
Nov 12, 2013 | 3.110 | 3.120 | 3.100 | 3.120 | 710 | +0.01(+0.32%) |
Nov 11, 2013 | 3.030 | 3.140 | 3.030 | 3.110 | 28,797 | +0.01(+0.32%) |
Nov 08, 2013 | 3.100 | 3.169 | 3.020 | 3.100 | 1,286 | -0.03(-0.96%) |
Nov 07, 2013 | 3.040 | 3.170 | 3.000 | 3.130 | 16,864 | +0.01(+0.32%) |
Nov 06, 2013 | 3.050 | 3.150 | 3.050 | 3.120 | 13,200 | -0.02(-0.64%) |
Nov 05, 2013 | 3.020 | 3.140 | 3.020 | 3.140 | 2,289 | +0.04(+1.29%) |
Nov 04, 2013 | 3.020 | 3.190 | 3.020 | 3.100 | 4,500 | -0.04(-1.27%) |
Nov 01, 2013 | 3.148 | 3.170 | 3.100 | 3.140 | 5,037 | +0.04(+1.32%) |
Oct 31, 2013 | 3.020 | 3.100 | 3.020 | 3.099 | 19,485 | +0.06(+1.93%) |
Oct 30, 2013 | 3.100 | 3.190 | 3.000 | 3.040 | 40,095 | -0.06(-1.93%) |
Oct 29, 2013 | 3.120 | 3.160 | 3.060 | 3.100 | 12,100 | -0.05(-1.59%) |
Oct 28, 2013 | 3.100 | 3.180 | 3.050 | 3.150 | 39,662 | +0.00(+0.00%) |
Oct 25, 2013 | 3.200 | 3.350 | 3.150 | 3.150 | 5,016 | -0.06(-1.81%) |
Oct 24, 2013 | 3.110 | 3.210 | 3.050 | 3.208 | 14,105 | +0.04(+1.19%) |
Oct 23, 2013 | 3.130 | 3.340 | 3.130 | 3.170 | 16,154 | -0.13(-3.93%) |
Oct 22, 2013 | 3.150 | 3.370 | 3.000 | 3.300 | 31,387 | +0.15(+4.76%) |
Oct 21, 2013 | 3.092 | 3.250 | 3.080 | 3.150 | 10,812 | +0.02(+0.61%) |
Oct 18, 2013 | 3.250 | 3.250 | 2.815 | 3.131 | 63,625 | -0.32(-9.25%) |
Oct 17, 2013 | 3.460 | 3.460 | 3.450 | 3.450 | 300 | -0.02(-0.49%) |
Oct 16, 2013 | 3.400 | 3.500 | 3.350 | 3.467 | 6,289 | +0.01(+0.20%) |
Oct 15, 2013 | 3.390 | 3.469 | 3.390 | 3.460 | 517 | -0.01(-0.29%) |
Oct 14, 2013 | 3.449 | 3.489 | 3.449 | 3.470 | 600 | -0.02(-0.57%) |
Oct 11, 2013 | 3.362 | 3.490 | 3.362 | 3.490 | 502 | +0.00(+0.00%) |
Oct 10, 2013 | 3.340 | 3.500 | 3.340 | 3.490 | 403 | +0.09(+2.65%) |
Oct 09, 2013 | 3.400 | 3.440 | 3.400 | 3.400 | 2,500 | -0.09(-2.58%) |
Oct 08, 2013 | 3.438 | 3.490 | 3.400 | 3.490 | 5,744 | -0.01(-0.29%) |
Oct 07, 2013 | 3.460 | 3.500 | 3.460 | 3.500 | 200 | +0.06(+1.74%) |
Oct 04, 2013 | 3.440 | 3.440 | 3.430 | 3.440 | 400 | -0.06(-1.71%) |
Oct 03, 2013 | 3.372 | 3.500 | 3.372 | 3.500 | 700 | +0.06(+1.74%) |
Oct 02, 2013 | 3.400 | 3.500 | 3.400 | 3.440 | 7,121 | +0.01(+0.29%) |