Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.475 | 2.559 | 2.458 | 2.529 | 10,232,324 | -0.06(-2.32%) |
Jan 30, 2014 | 2.628 | 2.650 | 2.557 | 2.589 | 7,655,910 | +0.03(+1.07%) |
Jan 29, 2014 | 2.535 | 2.606 | 2.491 | 2.562 | 13,855,708 | -0.07(-2.70%) |
Jan 28, 2014 | 2.595 | 2.644 | 2.579 | 2.633 | 9,374,615 | +0.04(+1.47%) |
Jan 27, 2014 | 2.699 | 2.715 | 2.557 | 2.595 | 11,823,105 | -0.07(-2.66%) |
Jan 24, 2014 | 2.737 | 2.737 | 2.639 | 2.666 | 21,529,756 | -0.11(-3.94%) |
Jan 23, 2014 | 2.852 | 2.863 | 2.748 | 2.775 | 20,594,620 | -0.10(-3.61%) |
Jan 22, 2014 | 2.868 | 2.942 | 2.841 | 2.879 | 21,830,060 | -0.08(-2.59%) |
Jan 21, 2014 | 3.103 | 3.103 | 2.895 | 2.955 | 33,349,980 | -0.26(-7.99%) |
Jan 17, 2014 | 3.196 | 3.212 | 3.212 | 3.212 | 8,543,278 | +0.03(+0.86%) |
Jan 16, 2014 | 3.185 | 3.207 | 3.141 | 3.185 | 4,373,749 | +0.01(+0.17%) |
Jan 15, 2014 | 3.169 | 3.218 | 3.152 | 3.179 | 6,181,263 | +0.01(+0.34%) |
Jan 14, 2014 | 3.179 | 3.201 | 3.136 | 3.169 | 8,374,140 | +0.01(+0.17%) |
Jan 13, 2014 | 3.256 | 3.308 | 3.147 | 3.163 | 12,876,109 | -0.09(-2.69%) |
Jan 10, 2014 | 3.196 | 3.261 | 3.171 | 3.250 | 16,957,350 | +0.09(+2.76%) |
Jan 09, 2014 | 3.250 | 3.253 | 3.136 | 3.163 | 14,967,312 | -0.09(-2.85%) |
Jan 08, 2014 | 3.240 | 3.294 | 3.234 | 3.256 | 8,780,442 | +0.01(+0.34%) |
Jan 07, 2014 | 3.330 | 3.338 | 3.234 | 3.245 | 9,042,717 | -0.01(-0.34%) |
Jan 06, 2014 | 3.300 | 3.338 | 3.256 | 3.256 | 8,605,173 | -0.06(-1.81%) |
Jan 03, 2014 | 3.300 | 3.341 | 3.240 | 3.316 | 8,217,706 | +0.08(+2.36%) |
Jan 02, 2014 | 3.311 | 3.327 | 3.201 | 3.240 | 10,597,289 | -0.15(-4.35%) |
Dec 31, 2013 | 3.343 | 3.387 | 3.387 | 3.387 | 2,844,037 | +0.03(+0.98%) |
Dec 30, 2013 | 3.382 | 3.409 | 3.338 | 3.354 | 19,809,946 | -0.06(-1.76%) |
Dec 27, 2013 | 3.387 | 3.425 | 3.360 | 3.414 | 5,935,755 | +0.03(+0.97%) |
Dec 26, 2013 | 3.371 | 3.436 | 3.349 | 3.382 | 10,505,983 | +0.01(+0.16%) |
Dec 24, 2013 | 3.365 | 3.409 | 3.343 | 3.376 | 2,589,560 | +0.01(+0.32%) |
Dec 23, 2013 | 3.305 | 3.382 | 3.294 | 3.365 | 6,773,967 | +0.15(+4.58%) |
Dec 20, 2013 | 3.322 | 3.332 | 3.196 | 3.218 | 10,366,190 | -0.09(-2.64%) |
Dec 19, 2013 | 3.256 | 3.332 | 3.245 | 3.305 | 9,331,633 | +0.08(+2.54%) |
Dec 18, 2013 | 3.147 | 3.272 | 3.141 | 3.223 | 9,717,776 | +0.10(+3.33%) |
Dec 17, 2013 | 3.141 | 3.147 | 3.098 | 3.119 | 6,847,595 | +0.04(+1.24%) |
Dec 16, 2013 | 3.059 | 3.136 | 3.054 | 3.081 | 10,162,534 | +0.05(+1.81%) |
Dec 13, 2013 | 3.027 | 3.037 | 2.983 | 3.027 | 4,367,959 | +0.04(+1.47%) |
Dec 12, 2013 | 2.961 | 3.005 | 2.928 | 2.983 | 6,984,208 | +0.00(+0.00%) |
Dec 11, 2013 | 3.059 | 3.070 | 2.947 | 2.983 | 6,935,653 | -0.09(-2.85%) |
Dec 10, 2013 | 3.054 | 3.103 | 3.054 | 3.070 | 4,073,869 | +0.04(+1.26%) |
Dec 09, 2013 | 2.999 | 3.065 | 2.983 | 3.032 | 7,250,800 | +0.07(+2.40%) |
Dec 06, 2013 | 2.955 | 3.021 | 2.934 | 2.961 | 8,460,238 | +0.04(+1.50%) |
Dec 05, 2013 | 2.906 | 2.988 | 2.890 | 2.917 | 8,952,414 | +0.11(+4.09%) |
Dec 04, 2013 | 2.770 | 2.830 | 2.759 | 2.803 | 8,303,967 | +0.04(+1.58%) |
Dec 03, 2013 | 2.813 | 2.830 | 2.732 | 2.759 | 11,802,620 | -0.01(-0.39%) |
Dec 02, 2013 | 2.852 | 2.874 | 2.764 | 2.770 | 11,411,599 | -0.08(-2.87%) |
Nov 29, 2013 | 2.857 | 2.879 | 2.838 | 2.852 | 6,899,896 | -0.01(-0.38%) |
Nov 27, 2013 | 2.865 | 2.879 | 2.830 | 2.863 | 6,349,146 | +0.01(+0.19%) |
Nov 26, 2013 | 2.939 | 2.950 | 2.835 | 2.857 | 12,220,212 | -0.09(-3.15%) |
Nov 25, 2013 | 3.037 | 3.037 | 2.950 | 2.950 | 7,259,831 | -0.09(-3.05%) |
Nov 22, 2013 | 3.054 | 3.081 | 3.032 | 3.043 | 9,148,348 | +0.02(+0.54%) |
Nov 21, 2013 | 2.999 | 3.048 | 2.991 | 3.027 | 10,268,247 | +0.02(+0.68%) |
Nov 20, 2013 | 3.075 | 3.097 | 2.996 | 3.006 | 7,437,510 | -0.04(-1.40%) |
Nov 19, 2013 | 3.139 | 3.139 | 3.022 | 3.049 | 8,846,241 | -0.03(-0.86%) |
Nov 18, 2013 | 3.097 | 3.129 | 3.054 | 3.075 | 9,906,620 | +0.04(+1.40%) |
Nov 15, 2013 | 3.049 | 3.067 | 2.969 | 3.033 | 10,129,450 | +0.01(+0.35%) |
Nov 14, 2013 | 3.059 | 3.059 | 2.996 | 3.022 | 13,547,317 | +0.06(+2.16%) |
Nov 13, 2013 | 2.809 | 2.982 | 2.788 | 2.958 | 16,142,987 | +0.09(+2.96%) |
Nov 12, 2013 | 2.932 | 2.964 | 2.868 | 2.873 | 9,428,874 | -0.13(-4.42%) |
Nov 11, 2013 | 2.996 | 3.011 | 2.958 | 3.006 | 5,307,286 | +0.02(+0.71%) |
Nov 08, 2013 | 2.916 | 3.027 | 2.868 | 2.985 | 11,181,651 | +0.07(+2.37%) |
Nov 07, 2013 | 3.059 | 3.059 | 2.900 | 2.916 | 17,225,812 | -0.13(-4.20%) |
Nov 06, 2013 | 3.027 | 3.049 | 2.964 | 3.043 | 10,099,386 | +0.01(+0.18%) |
Nov 05, 2013 | 2.985 | 3.051 | 2.969 | 3.038 | 18,240,898 | -0.05(-1.55%) |
Nov 04, 2013 | 3.086 | 3.144 | 3.054 | 3.086 | 14,466,720 | +0.04(+1.22%) |