Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.291 | 3.400 | 3.290 | 3.360 | 8,930 | +0.05(+1.51%) |
Jan 30, 2014 | 3.399 | 3.399 | 3.250 | 3.310 | 25,345 | -0.04(-1.19%) |
Jan 29, 2014 | 3.360 | 3.400 | 3.300 | 3.350 | 31,320 | -0.01(-0.30%) |
Jan 28, 2014 | 3.310 | 3.400 | 3.310 | 3.360 | 12,304 | +0.08(+2.44%) |
Jan 27, 2014 | 3.400 | 3.400 | 3.280 | 3.280 | 80,274 | -0.09(-2.67%) |
Jan 24, 2014 | 3.320 | 3.400 | 3.300 | 3.370 | 54,156 | +0.05(+1.51%) |
Jan 23, 2014 | 3.350 | 3.350 | 3.200 | 3.320 | 35,010 | -0.07(-2.06%) |
Jan 22, 2014 | 3.390 | 3.430 | 3.340 | 3.390 | 104,492 | +0.04(+1.19%) |
Jan 21, 2014 | 3.440 | 3.450 | 3.320 | 3.350 | 135,854 | -0.04(-1.18%) |
Jan 17, 2014 | 3.400 | 3.390 | 3.390 | 3.390 | 23,500 | -0.01(-0.29%) |
Jan 16, 2014 | 3.540 | 3.700 | 3.400 | 3.400 | 38,261 | -0.10(-2.86%) |
Jan 15, 2014 | 3.410 | 3.510 | 3.430 | 3.500 | 41,647 | +0.09(+2.64%) |
Jan 14, 2014 | 3.380 | 3.452 | 3.380 | 3.410 | 23,270 | +0.02(+0.59%) |
Jan 13, 2014 | 3.530 | 3.551 | 3.350 | 3.390 | 15,456 | -0.06(-1.74%) |
Jan 10, 2014 | 3.550 | 3.720 | 3.432 | 3.450 | 26,529 | -0.10(-2.82%) |
Jan 09, 2014 | 3.350 | 3.550 | 3.350 | 3.550 | 48,113 | +0.34(+10.59%) |
Jan 08, 2014 | 3.350 | 3.450 | 3.210 | 3.210 | 50,778 | -0.08(-2.43%) |
Jan 07, 2014 | 3.280 | 3.330 | 3.250 | 3.290 | 6,645 | +0.00(+0.00%) |
Jan 06, 2014 | 3.350 | 3.350 | 3.250 | 3.290 | 52,072 | -0.02(-0.60%) |
Jan 03, 2014 | 3.320 | 3.390 | 3.280 | 3.310 | 7,782 | -0.05(-1.52%) |
Jan 02, 2014 | 3.390 | 3.390 | 3.242 | 3.361 | 13,620 | +0.01(+0.33%) |
Dec 31, 2013 | 3.320 | 3.350 | 3.350 | 3.350 | 20,700 | +0.08(+2.45%) |
Dec 30, 2013 | 3.280 | 3.280 | 3.210 | 3.270 | 91,209 | -0.05(-1.51%) |
Dec 27, 2013 | 3.200 | 3.320 | 3.180 | 3.320 | 37,592 | +0.08(+2.47%) |
Dec 26, 2013 | 3.200 | 3.390 | 3.180 | 3.240 | 55,648 | -0.02(-0.61%) |
Dec 24, 2013 | 3.220 | 3.320 | 3.190 | 3.260 | 7,606 | -0.06(-1.81%) |
Dec 23, 2013 | 3.400 | 3.400 | 3.300 | 3.320 | 11,310 | -0.03(-0.90%) |
Dec 20, 2013 | 3.180 | 3.400 | 3.180 | 3.350 | 59,936 | +0.17(+5.35%) |
Dec 19, 2013 | 3.280 | 3.280 | 3.180 | 3.180 | 7,886 | -0.08(-2.45%) |
Dec 18, 2013 | 3.230 | 3.260 | 3.120 | 3.260 | 38,894 | +0.04(+1.24%) |
Dec 17, 2013 | 3.210 | 3.270 | 3.180 | 3.220 | 27,528 | -0.05(-1.53%) |
Dec 16, 2013 | 3.150 | 3.270 | 3.090 | 3.270 | 25,995 | +0.09(+2.83%) |
Dec 13, 2013 | 3.210 | 3.280 | 3.110 | 3.180 | 68,288 | -0.06(-1.85%) |
Dec 12, 2013 | 3.080 | 3.300 | 3.070 | 3.240 | 72,225 | +0.05(+1.57%) |
Dec 11, 2013 | 3.200 | 3.250 | 3.190 | 3.190 | 39,160 | +0.01(+0.31%) |
Dec 10, 2013 | 3.130 | 3.200 | 3.130 | 3.180 | 98,195 | +0.07(+2.25%) |
Dec 09, 2013 | 3.050 | 3.200 | 3.049 | 3.110 | 61,728 | +0.07(+2.30%) |
Dec 06, 2013 | 3.010 | 3.050 | 3.010 | 3.040 | 0 | +0.04(+1.33%) |
Dec 05, 2013 | 3.040 | 3.050 | 3.000 | 3.000 | 0 | -0.05(-1.64%) |
Dec 04, 2013 | 2.990 | 3.050 | 2.960 | 3.050 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 2.990 | 3.050 | 2.990 | 3.050 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 2.950 | 3.050 | 2.870 | 3.050 | 0 | +0.25(+8.93%) |
Nov 29, 2013 | 3.050 | 3.050 | 2.800 | 2.800 | 0 | -0.21(-6.98%) |
Nov 27, 2013 | 2.951 | 3.050 | 2.951 | 3.010 | 0 | -0.05(-1.63%) |
Nov 26, 2013 | 2.910 | 3.080 | 2.900 | 3.060 | 0 | -0.07(-2.24%) |
Nov 25, 2013 | 3.040 | 3.150 | 3.010 | 3.130 | 0 | +0.22(+7.56%) |
Nov 22, 2013 | 3.010 | 3.200 | 2.830 | 2.910 | 0 | -0.19(-6.13%) |
Nov 21, 2013 | 3.000 | 3.450 | 2.997 | 3.100 | 0 | +0.11(+3.68%) |
Nov 20, 2013 | 2.920 | 3.000 | 2.850 | 2.990 | 0 | +0.09(+3.10%) |
Nov 19, 2013 | 2.870 | 2.901 | 2.800 | 2.900 | 0 | +0.06(+2.11%) |
Nov 18, 2013 | 2.860 | 2.860 | 2.840 | 2.840 | 0 | -0.02(-0.70%) |
Nov 15, 2013 | 2.870 | 2.880 | 2.850 | 2.860 | 0 | +0.02(+0.71%) |
Nov 14, 2013 | 2.900 | 2.920 | 2.790 | 2.840 | 0 | -0.11(-3.73%) |
Nov 12, 2013 | 2.950 | 2.990 | 2.950 | 2.950 | 0 | -0.06(-1.99%) |
Nov 11, 2013 | 3.040 | 3.060 | 2.995 | 3.010 | 0 | -0.03(-0.99%) |
Nov 08, 2013 | 2.930 | 3.040 | 2.930 | 3.040 | 0 | +0.08(+2.70%) |
Nov 07, 2013 | 3.000 | 3.000 | 2.950 | 2.960 | 0 | +0.04(+1.37%) |
Nov 06, 2013 | 3.200 | 3.200 | 2.920 | 2.920 | 0 | -0.20(-6.41%) |
Nov 05, 2013 | 3.110 | 3.120 | 3.110 | 3.120 | 0 | +0.01(+0.32%) |
Nov 04, 2013 | 3.040 | 3.189 | 2.991 | 3.110 | 0 | +0.10(+3.33%) |