Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.340 | 3.340 | 3.100 | 3.291 | 29,179 | -0.01(-0.27%) |
Jan 30, 2014 | 3.280 | 3.330 | 3.259 | 3.300 | 27,066 | +0.04(+1.23%) |
Jan 29, 2014 | 3.280 | 3.300 | 3.180 | 3.260 | 52,849 | +0.01(+0.31%) |
Jan 28, 2014 | 3.190 | 3.299 | 3.190 | 3.250 | 36,785 | +0.12(+3.83%) |
Jan 27, 2014 | 3.200 | 3.200 | 3.091 | 3.130 | 70,078 | -0.04(-1.26%) |
Jan 24, 2014 | 3.260 | 3.260 | 3.160 | 3.170 | 39,955 | -0.02(-0.63%) |
Jan 23, 2014 | 3.300 | 3.300 | 3.150 | 3.190 | 82,823 | -0.11(-3.25%) |
Jan 22, 2014 | 3.370 | 3.370 | 3.250 | 3.297 | 67,535 | -0.00(-0.09%) |
Jan 21, 2014 | 3.420 | 3.420 | 3.250 | 3.300 | 197,384 | +0.09(+2.80%) |
Jan 17, 2014 | 3.150 | 3.210 | 3.210 | 3.210 | 108,300 | +0.07(+2.23%) |
Jan 16, 2014 | 2.980 | 3.200 | 2.979 | 3.140 | 226,359 | +0.21(+7.17%) |
Jan 15, 2014 | 2.930 | 2.950 | 2.910 | 2.930 | 22,838 | +0.00(+0.00%) |
Jan 14, 2014 | 3.000 | 3.000 | 2.930 | 2.930 | 6,755 | -0.04(-1.35%) |
Jan 13, 2014 | 2.980 | 2.990 | 2.920 | 2.970 | 95,603 | +0.06(+2.06%) |
Jan 10, 2014 | 2.970 | 2.970 | 2.910 | 2.910 | 21,701 | -0.02(-0.68%) |
Jan 09, 2014 | 2.970 | 2.970 | 2.930 | 2.930 | 8,099 | -0.02(-0.68%) |
Jan 08, 2014 | 2.950 | 2.990 | 2.900 | 2.950 | 39,670 | -0.00(-0.17%) |
Jan 07, 2014 | 2.910 | 2.990 | 2.870 | 2.955 | 55,007 | +0.01(+0.51%) |
Jan 06, 2014 | 2.860 | 2.940 | 2.860 | 2.940 | 155,446 | +0.14(+5.00%) |
Jan 03, 2014 | 2.760 | 2.989 | 2.740 | 2.800 | 85,556 | +0.11(+4.09%) |
Jan 02, 2014 | 2.770 | 2.770 | 2.650 | 2.690 | 55,938 | +0.00(+0.00%) |
Dec 31, 2013 | 2.710 | 2.690 | 2.690 | 2.690 | 42,900 | -0.02(-0.74%) |
Dec 30, 2013 | 2.590 | 2.720 | 2.560 | 2.710 | 109,041 | +0.22(+8.84%) |
Dec 27, 2013 | 2.430 | 2.500 | 2.430 | 2.490 | 8,946 | +0.03(+1.22%) |
Dec 26, 2013 | 2.450 | 2.460 | 2.410 | 2.460 | 48,180 | -0.03(-1.20%) |
Dec 24, 2013 | 2.500 | 2.549 | 2.470 | 2.490 | 17,449 | +0.00(+0.00%) |
Dec 23, 2013 | 2.540 | 2.540 | 2.490 | 2.490 | 21,801 | -0.01(-0.40%) |
Dec 20, 2013 | 2.570 | 2.590 | 2.479 | 2.500 | 26,579 | -0.04(-1.57%) |
Dec 19, 2013 | 2.570 | 2.570 | 2.534 | 2.540 | 6,677 | +0.06(+2.42%) |
Dec 18, 2013 | 2.500 | 2.530 | 2.470 | 2.480 | 37,623 | -0.03(-1.20%) |
Dec 17, 2013 | 2.520 | 2.550 | 2.500 | 2.510 | 23,536 | -0.02(-0.79%) |
Dec 16, 2013 | 2.530 | 2.550 | 2.510 | 2.530 | 19,976 | +0.01(+0.40%) |
Dec 13, 2013 | 2.520 | 2.530 | 2.510 | 2.520 | 24,857 | -0.03(-1.18%) |
Dec 12, 2013 | 2.620 | 2.620 | 2.530 | 2.550 | 16,816 | -0.02(-0.90%) |
Dec 11, 2013 | 2.570 | 2.620 | 2.570 | 2.573 | 12,300 | +0.00(+0.12%) |
Dec 10, 2013 | 2.570 | 2.580 | 2.560 | 2.570 | 3,770 | -0.03(-1.15%) |
Dec 09, 2013 | 2.650 | 2.650 | 2.560 | 2.600 | 29,905 | -0.02(-0.76%) |
Dec 06, 2013 | 2.600 | 2.650 | 2.600 | 2.620 | 0 | +0.02(+0.58%) |
Dec 05, 2013 | 2.610 | 2.610 | 2.570 | 2.605 | 0 | -0.00(-0.15%) |
Dec 04, 2013 | 2.600 | 2.610 | 2.580 | 2.609 | 0 | -0.01(-0.42%) |
Dec 03, 2013 | 2.600 | 2.620 | 2.600 | 2.620 | 0 | +0.03(+1.21%) |
Dec 02, 2013 | 2.560 | 2.640 | 2.540 | 2.589 | 0 | +0.00(+0.03%) |
Nov 29, 2013 | 2.600 | 2.600 | 2.588 | 2.588 | 0 | -0.06(-2.35%) |
Nov 27, 2013 | 2.569 | 2.650 | 2.560 | 2.650 | 0 | +0.11(+4.33%) |
Nov 26, 2013 | 2.570 | 2.570 | 2.540 | 2.540 | 0 | -0.01(-0.39%) |
Nov 25, 2013 | 2.580 | 2.580 | 2.510 | 2.550 | 0 | -0.06(-2.30%) |
Nov 22, 2013 | 2.580 | 2.620 | 2.571 | 2.610 | 0 | +0.02(+0.77%) |
Nov 21, 2013 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | -0.02(-0.76%) |
Nov 20, 2013 | 2.620 | 2.620 | 2.610 | 2.610 | 0 | -0.02(-0.76%) |
Nov 19, 2013 | 2.610 | 2.630 | 2.610 | 2.630 | 0 | -0.02(-0.75%) |
Nov 18, 2013 | 2.720 | 2.720 | 2.600 | 2.650 | 0 | -0.01(-0.38%) |
Nov 15, 2013 | 2.770 | 2.770 | 2.600 | 2.660 | 0 | -0.11(-3.97%) |
Nov 14, 2013 | 2.820 | 2.820 | 2.770 | 2.770 | 0 | +0.00(+0.11%) |
Nov 13, 2013 | 3.280 | 3.280 | 2.700 | 2.767 | 0 | +0.13(+4.81%) |
Nov 12, 2013 | 2.720 | 2.720 | 2.640 | 2.640 | 0 | -0.02(-0.75%) |
Nov 11, 2013 | 2.650 | 2.700 | 2.650 | 2.660 | 0 | +0.02(+0.76%) |
Nov 08, 2013 | 2.650 | 2.650 | 2.600 | 2.640 | 0 | +0.04(+1.54%) |
Nov 07, 2013 | 2.650 | 2.650 | 2.600 | 2.600 | 0 | +0.03(+1.17%) |
Nov 06, 2013 | 2.531 | 2.570 | 2.530 | 2.570 | 0 | +0.03(+1.18%) |
Nov 05, 2013 | 2.530 | 2.590 | 2.530 | 2.540 | 0 | -0.03(-1.16%) |
Nov 04, 2013 | 2.660 | 2.660 | 2.560 | 2.570 | 0 | -0.09(-3.25%) |