Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.615 | 2.670 | 2.574 | 2.624 | 2,244,084 | +0.05(+1.77%) |
Jan 30, 2014 | 2.533 | 2.638 | 2.533 | 2.579 | 2,500,051 | -0.10(-3.74%) |
Jan 29, 2014 | 2.642 | 2.706 | 2.588 | 2.679 | 2,479,785 | +0.05(+1.73%) |
Jan 28, 2014 | 2.588 | 2.670 | 2.569 | 2.633 | 1,736,980 | +0.06(+2.48%) |
Jan 27, 2014 | 2.679 | 2.688 | 2.569 | 2.569 | 2,250,685 | -0.11(-4.08%) |
Jan 24, 2014 | 2.706 | 2.743 | 2.615 | 2.679 | 5,007,189 | +0.05(+1.73%) |
Jan 23, 2014 | 2.569 | 2.688 | 2.569 | 2.633 | 4,563,836 | +0.06(+2.48%) |
Jan 22, 2014 | 2.615 | 2.633 | 2.533 | 2.569 | 3,281,150 | -0.05(-2.08%) |
Jan 21, 2014 | 2.533 | 2.633 | 2.506 | 2.624 | 2,946,694 | +0.05(+1.77%) |
Jan 17, 2014 | 2.506 | 2.579 | 2.579 | 2.579 | 4,055,676 | +0.05(+2.17%) |
Jan 16, 2014 | 2.460 | 2.524 | 2.442 | 2.524 | 2,295,982 | +0.05(+2.21%) |
Jan 15, 2014 | 2.451 | 2.483 | 2.433 | 2.469 | 2,785,623 | +0.02(+0.74%) |
Jan 14, 2014 | 2.451 | 2.624 | 2.424 | 2.451 | 5,273,326 | -0.05(-2.18%) |
Jan 13, 2014 | 2.387 | 2.524 | 2.360 | 2.506 | 3,239,351 | +0.12(+4.96%) |
Jan 10, 2014 | 2.333 | 2.396 | 2.333 | 2.387 | 2,221,689 | +0.09(+3.97%) |
Jan 09, 2014 | 2.351 | 2.369 | 2.287 | 2.296 | 1,733,929 | -0.08(-3.45%) |
Jan 08, 2014 | 2.360 | 2.387 | 2.342 | 2.378 | 1,929,313 | -0.01(-0.38%) |
Jan 07, 2014 | 2.351 | 2.396 | 2.333 | 2.387 | 1,452,485 | +0.04(+1.55%) |
Jan 06, 2014 | 2.396 | 2.405 | 2.351 | 2.351 | 2,022,389 | -0.03(-1.15%) |
Jan 03, 2014 | 2.396 | 2.451 | 2.378 | 2.378 | 2,584,977 | +0.05(+1.95%) |
Jan 02, 2014 | 2.360 | 2.442 | 2.323 | 2.333 | 4,285,190 | +0.03(+1.19%) |
Dec 31, 2013 | 2.241 | 2.305 | 2.305 | 2.305 | 2,254,031 | +0.05(+2.02%) |
Dec 30, 2013 | 2.278 | 2.323 | 2.241 | 2.260 | 3,061,848 | -0.03(-1.20%) |
Dec 27, 2013 | 2.269 | 2.305 | 2.260 | 2.287 | 2,995,568 | +0.05(+2.45%) |
Dec 26, 2013 | 2.287 | 2.305 | 2.214 | 2.232 | 1,327,413 | -0.04(-1.61%) |
Dec 24, 2013 | 2.214 | 2.278 | 2.205 | 2.269 | 2,202,167 | +0.07(+3.32%) |
Dec 23, 2013 | 2.214 | 2.223 | 2.169 | 2.196 | 2,818,726 | +0.01(+0.42%) |
Dec 20, 2013 | 2.169 | 2.223 | 2.150 | 2.187 | 7,230,731 | +0.04(+1.70%) |
Dec 19, 2013 | 2.169 | 2.187 | 2.141 | 2.150 | 3,022,306 | -0.05(-2.48%) |
Dec 18, 2013 | 2.251 | 2.314 | 2.196 | 2.205 | 3,549,257 | -0.05(-2.02%) |
Dec 17, 2013 | 2.241 | 2.278 | 2.232 | 2.251 | 2,153,933 | +0.00(+0.00%) |
Dec 16, 2013 | 2.278 | 2.296 | 2.232 | 2.251 | 2,344,306 | +0.01(+0.41%) |
Dec 13, 2013 | 2.251 | 2.305 | 2.232 | 2.241 | 2,867,344 | +0.00(+0.00%) |
Dec 12, 2013 | 2.278 | 2.287 | 2.241 | 2.241 | 2,467,368 | -0.07(-3.15%) |
Dec 11, 2013 | 2.396 | 2.424 | 2.314 | 2.314 | 3,201,190 | -0.14(-5.58%) |
Dec 10, 2013 | 2.396 | 2.478 | 2.378 | 2.451 | 2,253,892 | +0.07(+3.06%) |
Dec 09, 2013 | 2.323 | 2.378 | 2.305 | 2.378 | 1,518,440 | +0.05(+2.35%) |
Dec 06, 2013 | 2.333 | 2.378 | 2.296 | 2.323 | 2,146,734 | +0.03(+1.19%) |
Dec 05, 2013 | 2.287 | 2.351 | 2.287 | 2.296 | 3,953,109 | -0.10(-4.18%) |
Dec 04, 2013 | 2.369 | 2.469 | 2.305 | 2.396 | 10,114,846 | +0.02(+0.77%) |
Dec 03, 2013 | 2.424 | 2.451 | 2.374 | 2.378 | 3,164,786 | -0.09(-3.69%) |
Dec 02, 2013 | 2.542 | 2.569 | 2.451 | 2.469 | 3,255,606 | -0.13(-4.91%) |
Nov 29, 2013 | 2.606 | 2.642 | 2.579 | 2.597 | 1,088,549 | +0.05(+1.79%) |
Nov 27, 2013 | 2.551 | 2.588 | 2.524 | 2.551 | 1,560,160 | +0.04(+1.45%) |
Nov 26, 2013 | 2.569 | 2.642 | 2.487 | 2.515 | 3,098,505 | -0.13(-4.83%) |
Nov 25, 2013 | 2.661 | 2.670 | 2.524 | 2.642 | 3,083,513 | -0.06(-2.36%) |
Nov 22, 2013 | 2.733 | 2.816 | 2.688 | 2.706 | 3,041,978 | -0.01(-0.34%) |
Nov 21, 2013 | 2.733 | 2.752 | 2.633 | 2.715 | 3,347,388 | -0.04(-1.32%) |
Nov 20, 2013 | 2.779 | 2.845 | 2.733 | 2.752 | 3,381,506 | -0.04(-1.31%) |
Nov 19, 2013 | 2.806 | 2.843 | 2.779 | 2.788 | 1,636,292 | -0.03(-0.97%) |
Nov 18, 2013 | 2.852 | 2.898 | 2.797 | 2.816 | 1,632,574 | -0.04(-1.28%) |
Nov 15, 2013 | 2.943 | 2.980 | 2.852 | 2.852 | 1,739,165 | -0.12(-3.99%) |
Nov 14, 2013 | 2.888 | 2.989 | 2.870 | 2.970 | 1,981,801 | +0.12(+4.15%) |
Nov 13, 2013 | 2.888 | 2.907 | 2.843 | 2.852 | 1,283,351 | -0.01(-0.32%) |
Nov 12, 2013 | 2.879 | 2.961 | 2.852 | 2.861 | 2,576,708 | -0.09(-3.09%) |
Nov 11, 2013 | 2.898 | 2.970 | 2.879 | 2.952 | 1,525,661 | -0.04(-1.22%) |
Nov 08, 2013 | 2.898 | 2.998 | 2.879 | 2.989 | 2,421,479 | +0.06(+2.18%) |
Nov 07, 2013 | 3.016 | 3.034 | 2.907 | 2.925 | 2,302,557 | -0.10(-3.31%) |
Nov 06, 2013 | 3.034 | 3.034 | 2.970 | 3.025 | 2,450,869 | +0.06(+2.15%) |
Nov 05, 2013 | 3.007 | 3.025 | 2.925 | 2.961 | 2,846,301 | -0.07(-2.40%) |
Nov 04, 2013 | 3.016 | 3.062 | 2.980 | 3.034 | 3,818,595 | +0.07(+2.46%) |