Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.500 | 3.500 | 3.430 | 3.440 | 582,083 | -0.07(-1.99%) |
Jan 30, 2014 | 3.520 | 3.520 | 3.470 | 3.510 | 460,801 | +0.01(+0.29%) |
Jan 29, 2014 | 3.550 | 3.550 | 3.460 | 3.500 | 940,677 | -0.06(-1.69%) |
Jan 28, 2014 | 3.520 | 3.590 | 3.520 | 3.560 | 538,786 | +0.02(+0.56%) |
Jan 27, 2014 | 3.550 | 3.570 | 3.490 | 3.540 | 713,363 | -0.04(-1.12%) |
Jan 24, 2014 | 3.610 | 3.620 | 3.510 | 3.580 | 1,158,701 | -0.06(-1.65%) |
Jan 23, 2014 | 3.750 | 3.780 | 3.630 | 3.640 | 942,676 | -0.07(-1.89%) |
Jan 22, 2014 | 3.790 | 3.790 | 3.700 | 3.710 | 911,507 | -0.05(-1.33%) |
Jan 21, 2014 | 3.800 | 3.820 | 3.760 | 3.760 | 293,358 | -0.04(-1.05%) |
Jan 20, 2014 | 3.780 | 3.830 | 3.780 | 3.800 | 306,136 | +0.02(+0.53%) |
Jan 17, 2014 | 3.880 | 3.890 | 3.770 | 3.780 | 1,220,608 | -0.08(-2.07%) |
Jan 16, 2014 | 3.690 | 3.860 | 3.650 | 3.860 | 1,517,199 | +0.19(+5.18%) |
Jan 15, 2014 | 3.640 | 3.690 | 3.630 | 3.670 | 570,768 | +0.03(+0.82%) |
Jan 14, 2014 | 3.640 | 3.710 | 3.620 | 3.640 | 724,356 | +0.03(+0.83%) |
Jan 13, 2014 | 3.650 | 3.655 | 3.610 | 3.610 | 534,068 | +0.00(+0.00%) |
Jan 10, 2014 | 3.500 | 3.640 | 3.480 | 3.610 | 1,249,807 | +0.11(+3.14%) |
Jan 09, 2014 | 3.550 | 3.555 | 3.490 | 3.500 | 1,472,321 | -0.06(-1.69%) |
Jan 08, 2014 | 3.530 | 3.630 | 3.530 | 3.560 | 909,859 | +0.01(+0.28%) |
Jan 07, 2014 | 3.630 | 3.695 | 3.540 | 3.550 | 2,196,315 | -0.09(-2.47%) |
Jan 06, 2014 | 3.720 | 3.720 | 3.620 | 3.640 | 486,277 | -0.06(-1.62%) |
Jan 03, 2014 | 3.700 | 3.740 | 3.700 | 3.700 | 482,801 | +0.00(+0.00%) |
Jan 02, 2014 | 3.700 | 3.710 | 3.630 | 3.700 | 498,521 | +0.00(+0.00%) |
Dec 31, 2013 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.07%) | |
Dec 30, 2013 | 3.740 | 3.770 | 3.720 | 3.740 | 677,315 | +0.04(+1.08%) |
Dec 27, 2013 | 3.920 | 3.920 | 3.600 | 3.700 | 2,085,066 | -0.18(-4.64%) |
Dec 24, 2013 | 3.880 | 3.880 | 3.880 | 0 | +0.50(+14.79%) | |
Dec 23, 2013 | 3.310 | 3.390 | 3.300 | 3.380 | 474,398 | +0.08(+2.42%) |
Dec 20, 2013 | 3.300 | 3.370 | 3.280 | 3.300 | 1,251,501 | +0.02(+0.61%) |
Dec 19, 2013 | 3.040 | 3.300 | 3.040 | 3.280 | 2,610,536 | +0.26(+8.61%) |
Dec 18, 2013 | 3.050 | 3.090 | 3.020 | 3.020 | 1,414,014 | -0.01(-0.33%) |
Dec 17, 2013 | 3.050 | 3.050 | 3.020 | 3.030 | 1,204,162 | -0.02(-0.66%) |
Dec 16, 2013 | 3.080 | 3.090 | 3.030 | 3.050 | 2,033,002 | -0.01(-0.33%) |
Dec 13, 2013 | 3.090 | 3.100 | 3.040 | 3.060 | 778,334 | -0.01(-0.33%) |
Dec 12, 2013 | 3.080 | 3.100 | 3.040 | 3.070 | 672,624 | -0.02(-0.65%) |
Dec 11, 2013 | 3.150 | 3.150 | 3.070 | 3.090 | 692,331 | -0.04(-1.28%) |
Dec 10, 2013 | 3.170 | 3.200 | 3.070 | 3.130 | 1,349,237 | -0.05(-1.57%) |
Dec 09, 2013 | 3.130 | 3.250 | 3.120 | 3.180 | 1,542,976 | +0.07(+2.25%) |
Dec 06, 2013 | 3.210 | 3.210 | 3.080 | 3.110 | 1,401,525 | -0.07(-2.20%) |
Dec 05, 2013 | 3.290 | 3.300 | 3.160 | 3.180 | 1,335,203 | -0.11(-3.34%) |
Dec 04, 2013 | 3.310 | 3.320 | 3.260 | 3.290 | 991,641 | -0.04(-1.20%) |
Dec 03, 2013 | 3.380 | 3.400 | 3.320 | 3.330 | 747,008 | -0.06(-1.77%) |
Dec 02, 2013 | 3.440 | 3.480 | 3.390 | 3.390 | 1,286,507 | -0.06(-1.74%) |
Nov 29, 2013 | 3.460 | 3.500 | 3.440 | 3.450 | 882,889 | +0.00(+0.00%) |
Nov 28, 2013 | 3.440 | 3.500 | 3.440 | 3.450 | 1,259,661 | +0.00(+0.00%) |
Nov 27, 2013 | 3.470 | 3.510 | 3.420 | 3.450 | 998,513 | -0.05(-1.43%) |
Nov 26, 2013 | 3.500 | 3.530 | 3.480 | 3.500 | 863,316 | -0.03(-0.85%) |
Nov 25, 2013 | 3.500 | 3.530 | 3.460 | 3.530 | 1,151,616 | +0.03(+0.86%) |
Nov 22, 2013 | 3.500 | 3.580 | 3.490 | 3.500 | 530,854 | +0.00(+0.00%) |
Nov 21, 2013 | 3.410 | 3.510 | 3.410 | 3.500 | 1,006,209 | +0.08(+2.34%) |
Nov 20, 2013 | 3.450 | 3.450 | 3.400 | 3.420 | 449,344 | -0.02(-0.58%) |
Nov 19, 2013 | 3.420 | 3.490 | 3.420 | 3.440 | 481,075 | +0.00(+0.00%) |
Nov 18, 2013 | 3.510 | 3.530 | 3.440 | 3.440 | 645,540 | -0.01(-0.29%) |
Nov 15, 2013 | 3.340 | 3.460 | 3.340 | 3.450 | 733,816 | +0.13(+3.92%) |
Nov 14, 2013 | 3.290 | 3.340 | 3.260 | 3.320 | 935,227 | +0.04(+1.22%) |
Nov 13, 2013 | 3.370 | 3.390 | 3.250 | 3.280 | 1,079,838 | -0.09(-2.67%) |
Nov 12, 2013 | 3.400 | 3.410 | 3.360 | 3.370 | 3,018,135 | -0.03(-0.88%) |
Nov 11, 2013 | 3.420 | 3.450 | 3.400 | 3.400 | 352,942 | -0.03(-0.87%) |
Nov 08, 2013 | 3.410 | 3.460 | 3.370 | 3.430 | 535,348 | +0.01(+0.29%) |
Nov 07, 2013 | 3.500 | 3.520 | 3.410 | 3.420 | 749,291 | -0.08(-2.29%) |
Nov 06, 2013 | 3.520 | 3.530 | 3.500 | 3.500 | 361,398 | +0.00(+0.00%) |
Nov 05, 2013 | 3.520 | 3.540 | 3.480 | 3.500 | 751,025 | -0.04(-1.13%) |
Nov 04, 2013 | 3.550 | 3.550 | 3.490 | 3.540 | 715,279 | +0.01(+0.28%) |