Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 1.782 | 1.819 | 1.630 | 1.774 | 9,992 | -0.01(-0.43%) |
Jan 30, 2014 | 1.652 | 1.858 | 1.652 | 1.782 | 16,722 | +0.11(+6.85%) |
Jan 29, 2014 | 1.690 | 1.698 | 1.668 | 1.668 | 4,466 | -0.03(-1.79%) |
Jan 28, 2014 | 1.721 | 1.789 | 1.561 | 1.698 | 16,360 | -0.02(-0.89%) |
Jan 27, 2014 | 1.683 | 1.797 | 1.683 | 1.713 | 2,147 | -0.05(-2.68%) |
Jan 24, 2014 | 1.782 | 1.782 | 1.645 | 1.761 | 21,300 | +0.03(+1.47%) |
Jan 23, 2014 | 1.797 | 1.797 | 1.714 | 1.735 | 3,354 | -0.04(-2.21%) |
Jan 22, 2014 | 1.835 | 1.835 | 1.668 | 1.774 | 13,194 | +0.03(+1.75%) |
Jan 21, 2014 | 1.744 | 1.805 | 1.690 | 1.744 | 12,521 | -0.05(-2.55%) |
Jan 17, 2014 | 1.812 | 1.789 | 1.789 | 1.789 | 5,778 | -0.04(-2.08%) |
Jan 16, 2014 | 1.828 | 1.858 | 1.789 | 1.828 | 13,272 | +0.02(+0.84%) |
Jan 15, 2014 | 1.858 | 1.873 | 1.789 | 1.812 | 61,525 | -0.05(-2.46%) |
Jan 14, 2014 | 1.888 | 1.927 | 1.835 | 1.858 | 25,406 | -0.02(-0.81%) |
Jan 13, 2014 | 1.876 | 1.934 | 1.851 | 1.873 | 32,670 | +0.00(+0.00%) |
Jan 10, 2014 | 1.888 | 1.911 | 1.866 | 1.873 | 1,862 | -0.01(-0.41%) |
Jan 09, 2014 | 1.904 | 1.911 | 1.873 | 1.881 | 10,484 | -0.02(-0.80%) |
Jan 08, 2014 | 1.904 | 1.904 | 1.896 | 1.896 | 1,117 | +0.00(+0.00%) |
Jan 07, 2014 | 1.888 | 1.938 | 1.850 | 1.896 | 13,262 | +0.02(+1.22%) |
Jan 06, 2014 | 1.873 | 1.926 | 1.850 | 1.873 | 13,037 | +0.04(+2.07%) |
Jan 03, 2014 | 1.919 | 1.957 | 1.835 | 1.835 | 174,131 | -0.07(-3.60%) |
Jan 02, 2014 | 1.866 | 1.904 | 1.843 | 1.904 | 10,136 | -0.01(-0.40%) |
Dec 31, 2013 | 1.866 | 1.911 | 1.911 | 1.911 | 27,446 | +0.08(+4.15%) |
Dec 30, 2013 | 1.928 | 1.928 | 1.828 | 1.835 | 15,626 | -0.07(-3.60%) |
Dec 27, 2013 | 1.942 | 1.942 | 1.904 | 1.904 | 28,037 | -0.02(-0.79%) |
Dec 26, 2013 | 1.949 | 1.949 | 1.888 | 1.919 | 6,031 | +0.02(+0.80%) |
Dec 24, 2013 | 1.911 | 1.942 | 1.874 | 1.904 | 10,642 | +0.04(+2.04%) |
Dec 23, 2013 | 1.896 | 1.896 | 1.843 | 1.866 | 29,576 | -0.02(-0.81%) |
Dec 20, 2013 | 1.904 | 1.942 | 1.843 | 1.881 | 32,757 | +0.02(+1.23%) |
Dec 19, 2013 | 1.919 | 1.949 | 1.843 | 1.858 | 28,984 | -0.02(-0.81%) |
Dec 18, 2013 | 1.873 | 1.949 | 1.843 | 1.873 | 23,591 | +0.02(+1.23%) |
Dec 17, 2013 | 1.851 | 1.873 | 1.850 | 1.850 | 2,021 | +0.00(+0.00%) |
Dec 16, 2013 | 1.896 | 1.934 | 1.850 | 1.850 | 5,912 | -0.02(-0.81%) |
Dec 13, 2013 | 1.858 | 1.866 | 1.843 | 1.866 | 10,608 | +0.02(+1.24%) |
Dec 12, 2013 | 1.843 | 1.957 | 1.843 | 1.843 | 59,927 | +0.00(+0.00%) |
Dec 11, 2013 | 1.881 | 1.881 | 1.843 | 1.843 | 19,865 | -0.03(-1.63%) |
Dec 10, 2013 | 1.911 | 1.934 | 1.873 | 1.873 | 13,563 | -0.02(-0.81%) |
Dec 09, 2013 | 1.911 | 1.934 | 1.869 | 1.888 | 6,098 | +0.01(+0.40%) |
Dec 06, 2013 | 1.919 | 1.980 | 1.850 | 1.881 | 38,890 | -0.05(-2.76%) |
Dec 05, 2013 | 1.942 | 1.965 | 1.911 | 1.934 | 54,166 | -0.02(-1.17%) |
Dec 04, 2013 | 1.972 | 1.972 | 1.957 | 1.957 | 459 | +0.02(+0.78%) |
Dec 03, 2013 | 1.949 | 1.972 | 1.942 | 1.942 | 9,440 | +0.01(+0.39%) |
Dec 02, 2013 | 1.919 | 1.972 | 1.888 | 1.934 | 7,145 | -0.01(-0.39%) |
Nov 29, 2013 | 1.934 | 1.949 | 1.934 | 1.942 | 1,838 | +0.01(+0.39%) |
Nov 27, 2013 | 1.942 | 1.957 | 1.919 | 1.934 | 2,089 | +0.03(+1.60%) |
Nov 26, 2013 | 1.866 | 1.919 | 1.866 | 1.904 | 20,230 | +0.02(+0.81%) |
Nov 25, 2013 | 1.911 | 1.957 | 1.850 | 1.888 | 19,000 | -0.05(-2.67%) |
Nov 22, 2013 | 1.911 | 1.949 | 1.881 | 1.940 | 11,773 | +0.01(+0.31%) |
Nov 21, 2013 | 1.888 | 1.949 | 1.850 | 1.934 | 47,106 | +0.05(+2.42%) |
Nov 20, 2013 | 1.897 | 1.900 | 1.888 | 1.888 | 3,427 | -0.02(-1.20%) |
Nov 19, 2013 | 1.888 | 1.911 | 1.888 | 1.911 | 23,130 | +0.01(+0.40%) |
Nov 18, 2013 | 1.888 | 1.919 | 1.888 | 1.904 | 5,696 | +0.04(+2.04%) |
Nov 15, 2013 | 1.850 | 1.866 | 1.850 | 1.866 | 16,179 | +0.01(+0.41%) |
Nov 14, 2013 | 1.858 | 1.858 | 1.843 | 1.858 | 2,889 | +0.02(+0.83%) |
Nov 12, 2013 | 1.828 | 1.858 | 1.820 | 1.843 | 42,610 | +0.04(+2.11%) |
Nov 11, 2013 | 1.794 | 1.828 | 1.774 | 1.805 | 15,298 | +0.01(+0.42%) |
Nov 08, 2013 | 1.774 | 1.835 | 1.774 | 1.797 | 42,186 | +0.01(+0.43%) |
Nov 07, 2013 | 1.828 | 1.828 | 1.774 | 1.789 | 16,395 | -0.04(-2.08%) |
Nov 06, 2013 | 1.767 | 1.858 | 1.767 | 1.828 | 147,973 | +0.10(+5.73%) |
Nov 05, 2013 | 1.758 | 1.810 | 1.729 | 1.729 | 7,926 | -0.04(-2.52%) |
Nov 04, 2013 | 1.803 | 1.810 | 1.767 | 1.773 | 12,749 | -0.03(-1.65%) |