Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.077 | 3.105 | 3.067 | 3.067 | 1,145,712 | -0.04(-1.28%) |
Jan 30, 2014 | 3.067 | 3.120 | 3.060 | 3.106 | 1,105,715 | +0.05(+1.62%) |
Jan 29, 2014 | 3.077 | 3.083 | 3.049 | 3.057 | 1,084,035 | -0.03(-0.86%) |
Jan 28, 2014 | 3.080 | 3.100 | 3.064 | 3.083 | 1,393,148 | +0.02(+0.54%) |
Jan 27, 2014 | 3.113 | 3.120 | 3.057 | 3.067 | 1,598,946 | -0.03(-1.06%) |
Jan 24, 2014 | 3.153 | 3.153 | 3.090 | 3.100 | 1,244,919 | -0.05(-1.68%) |
Jan 23, 2014 | 3.146 | 3.163 | 3.120 | 3.153 | 1,015,343 | +0.01(+0.21%) |
Jan 22, 2014 | 3.136 | 3.159 | 3.130 | 3.146 | 894,625 | +0.01(+0.42%) |
Jan 21, 2014 | 3.133 | 3.133 | 3.093 | 3.133 | 1,314,484 | +0.04(+1.17%) |
Jan 17, 2014 | 3.113 | 3.097 | 3.097 | 3.097 | 716,092 | -0.01(-0.42%) |
Jan 16, 2014 | 3.110 | 3.119 | 3.083 | 3.110 | 641,590 | +0.00(+0.11%) |
Jan 15, 2014 | 3.073 | 3.116 | 3.057 | 3.106 | 1,012,574 | +0.03(+1.07%) |
Jan 14, 2014 | 3.083 | 3.100 | 3.054 | 3.073 | 1,377,645 | -0.00(-0.11%) |
Jan 13, 2014 | 3.103 | 3.103 | 3.073 | 3.077 | 1,184,727 | -0.01(-0.43%) |
Jan 10, 2014 | 3.103 | 3.103 | 3.070 | 3.090 | 964,404 | -0.01(-0.32%) |
Jan 09, 2014 | 3.116 | 3.120 | 3.077 | 3.100 | 861,907 | +0.00(+0.11%) |
Jan 08, 2014 | 3.106 | 3.120 | 3.077 | 3.097 | 959,161 | -0.01(-0.32%) |
Jan 07, 2014 | 3.110 | 3.149 | 3.103 | 3.106 | 1,361,460 | -0.00(-0.11%) |
Jan 06, 2014 | 3.097 | 3.126 | 3.087 | 3.110 | 1,169,675 | +0.03(+1.07%) |
Jan 03, 2014 | 3.083 | 3.100 | 3.070 | 3.077 | 1,293,498 | +0.01(+0.32%) |
Jan 02, 2014 | 3.070 | 3.080 | 3.044 | 3.067 | 1,176,706 | -0.01(-0.43%) |
Dec 31, 2013 | 3.073 | 3.080 | 3.080 | 3.080 | 1,172,889 | -0.00(-0.11%) |
Dec 30, 2013 | 3.093 | 3.103 | 3.067 | 3.083 | 1,484,502 | -0.02(-0.53%) |
Dec 27, 2013 | 3.126 | 3.129 | 3.093 | 3.100 | 806,343 | -0.01(-0.32%) |
Dec 26, 2013 | 3.120 | 3.143 | 3.100 | 3.110 | 1,302,725 | -0.01(-0.21%) |
Dec 24, 2013 | 3.100 | 3.120 | 3.083 | 3.116 | 605,316 | +0.02(+0.75%) |
Dec 23, 2013 | 3.090 | 3.103 | 3.065 | 3.093 | 1,291,532 | +0.00(+0.11%) |
Dec 20, 2013 | 3.047 | 3.093 | 3.047 | 3.090 | 2,303,386 | +0.04(+1.30%) |
Dec 19, 2013 | 3.103 | 3.103 | 3.040 | 3.050 | 2,242,330 | -0.07(-2.22%) |
Dec 18, 2013 | 3.149 | 3.163 | 3.070 | 3.120 | 1,980,671 | -0.01(-0.21%) |
Dec 17, 2013 | 3.139 | 3.146 | 3.101 | 3.126 | 1,577,312 | -0.00(-0.10%) |
Dec 16, 2013 | 3.123 | 3.146 | 3.093 | 3.130 | 2,194,398 | +0.03(+0.83%) |
Dec 13, 2013 | 3.088 | 3.113 | 3.065 | 3.104 | 1,599,882 | +0.02(+0.63%) |
Dec 12, 2013 | 3.123 | 3.136 | 3.085 | 3.085 | 1,643,240 | -0.04(-1.13%) |
Dec 11, 2013 | 3.146 | 3.149 | 3.104 | 3.120 | 1,092,670 | -0.01(-0.41%) |
Dec 10, 2013 | 3.133 | 3.139 | 3.110 | 3.133 | 1,103,949 | +0.01(+0.31%) |
Dec 09, 2013 | 3.110 | 3.133 | 3.091 | 3.123 | 1,100,629 | +0.03(+0.83%) |
Dec 06, 2013 | 3.120 | 3.133 | 3.091 | 3.097 | 0 | +0.01(+0.21%) |
Dec 05, 2013 | 3.130 | 3.139 | 3.088 | 3.091 | 0 | -0.05(-1.54%) |
Dec 04, 2013 | 3.101 | 3.149 | 3.101 | 3.139 | 0 | +0.03(+0.93%) |
Dec 03, 2013 | 3.123 | 3.142 | 3.101 | 3.110 | 0 | -0.02(-0.72%) |
Dec 02, 2013 | 3.178 | 3.178 | 3.123 | 3.133 | 1,336,384 | -0.04(-1.42%) |
Nov 29, 2013 | 3.162 | 3.178 | 3.136 | 3.178 | 0 | +0.03(+0.92%) |
Nov 27, 2013 | 3.136 | 3.160 | 3.117 | 3.149 | 0 | +0.03(+0.82%) |
Nov 26, 2013 | 3.126 | 3.136 | 3.113 | 3.123 | 0 | -0.00(-0.10%) |
Nov 25, 2013 | 3.123 | 3.162 | 3.117 | 3.126 | 1,600,673 | +0.01(+0.31%) |
Nov 22, 2013 | 3.081 | 3.117 | 3.068 | 3.117 | 0 | +0.04(+1.36%) |
Nov 21, 2013 | 3.065 | 3.094 | 3.049 | 3.075 | 1,183,479 | +0.03(+0.84%) |
Nov 20, 2013 | 3.056 | 3.067 | 3.040 | 3.049 | 0 | -0.00(-0.11%) |
Nov 19, 2013 | 3.059 | 3.068 | 3.043 | 3.052 | 839,324 | +0.00(+0.11%) |
Nov 18, 2013 | 3.056 | 3.072 | 3.046 | 3.049 | 0 | -0.01(-0.21%) |
Nov 15, 2013 | 3.052 | 3.072 | 3.046 | 3.056 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 3.056 | 3.075 | 3.036 | 3.056 | 1,247,698 | +0.02(+0.63%) |
Nov 12, 2013 | 3.033 | 3.056 | 3.023 | 3.036 | 0 | +0.00(+0.11%) |
Nov 11, 2013 | 3.056 | 3.068 | 3.030 | 3.033 | 0 | -0.01(-0.32%) |
Nov 08, 2013 | 3.078 | 3.078 | 3.019 | 3.043 | 0 | +0.04(+1.18%) |
Nov 07, 2013 | 3.049 | 3.049 | 3.004 | 3.007 | 1,218,187 | -0.04(-1.16%) |
Nov 06, 2013 | 3.046 | 3.049 | 3.022 | 3.043 | 972,964 | +0.02(+0.64%) |
Nov 05, 2013 | 3.030 | 3.036 | 3.011 | 3.023 | 985,999 | -0.00(-0.11%) |
Nov 04, 2013 | 3.033 | 3.042 | 3.004 | 3.027 | 1,918,621 | +0.01(+0.32%) |