Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.970 | 3.978 | 3.220 | 3.440 | 1,141,208 | -0.29(-7.77%) |
Jan 30, 2014 | 3.060 | 3.760 | 3.030 | 3.730 | 1,043,895 | +0.69(+22.70%) |
Jan 29, 2014 | 2.930 | 3.110 | 2.870 | 3.040 | 294,108 | +0.09(+3.05%) |
Jan 28, 2014 | 2.780 | 2.980 | 2.760 | 2.950 | 278,799 | +0.15(+5.36%) |
Jan 27, 2014 | 3.040 | 3.060 | 2.700 | 2.800 | 644,461 | -0.24(-7.89%) |
Jan 24, 2014 | 3.100 | 3.130 | 2.980 | 3.040 | 290,929 | -0.10(-3.18%) |
Jan 23, 2014 | 3.140 | 3.170 | 3.070 | 3.140 | 486,211 | -0.03(-0.95%) |
Jan 22, 2014 | 3.270 | 3.270 | 3.110 | 3.170 | 549,733 | -0.12(-3.65%) |
Jan 21, 2014 | 3.240 | 3.290 | 3.170 | 3.290 | 676,633 | +0.10(+3.13%) |
Jan 17, 2014 | 3.280 | 3.190 | 3.190 | 3.190 | 252,900 | -0.10(-3.04%) |
Jan 16, 2014 | 3.080 | 3.300 | 3.080 | 3.290 | 380,681 | +0.19(+6.13%) |
Jan 15, 2014 | 3.200 | 3.190 | 3.060 | 3.100 | 480,145 | -0.10(-3.13%) |
Jan 14, 2014 | 3.250 | 3.250 | 3.022 | 3.200 | 666,874 | -0.06(-1.84%) |
Jan 13, 2014 | 3.510 | 3.520 | 3.153 | 3.260 | 1,150,444 | -0.49(-13.07%) |
Jan 10, 2014 | 3.810 | 3.816 | 3.700 | 3.750 | 290,994 | -0.07(-1.83%) |
Jan 09, 2014 | 3.560 | 3.830 | 3.560 | 3.820 | 502,131 | +0.27(+7.61%) |
Jan 08, 2014 | 3.590 | 3.630 | 3.530 | 3.550 | 232,338 | -0.03(-0.84%) |
Jan 07, 2014 | 3.450 | 3.600 | 3.330 | 3.580 | 431,886 | +0.18(+5.29%) |
Jan 06, 2014 | 3.450 | 3.460 | 3.330 | 3.400 | 370,230 | +0.01(+0.29%) |
Jan 03, 2014 | 3.360 | 3.400 | 3.200 | 3.390 | 401,667 | +0.02(+0.59%) |
Jan 02, 2014 | 3.220 | 3.380 | 3.150 | 3.370 | 349,914 | +0.16(+4.98%) |
Dec 31, 2013 | 3.200 | 3.210 | 3.210 | 3.210 | 218,800 | +0.04(+1.26%) |
Dec 30, 2013 | 3.120 | 3.240 | 3.040 | 3.170 | 319,433 | +0.06(+1.93%) |
Dec 27, 2013 | 3.090 | 3.170 | 3.060 | 3.110 | 159,838 | +0.05(+1.63%) |
Dec 26, 2013 | 3.180 | 3.200 | 2.960 | 3.060 | 333,087 | -0.09(-2.86%) |
Dec 24, 2013 | 2.930 | 3.220 | 2.920 | 3.150 | 387,333 | +0.25(+8.62%) |
Dec 23, 2013 | 2.940 | 2.990 | 2.820 | 2.900 | 556,323 | +0.07(+2.47%) |
Dec 20, 2013 | 2.550 | 2.850 | 2.550 | 2.830 | 1,008,155 | +0.30(+11.86%) |
Dec 19, 2013 | 2.510 | 2.550 | 2.450 | 2.530 | 232,927 | +0.03(+1.20%) |
Dec 18, 2013 | 2.420 | 2.530 | 2.400 | 2.500 | 517,526 | +0.06(+2.46%) |
Dec 17, 2013 | 2.520 | 2.545 | 2.430 | 2.440 | 986,167 | -0.07(-2.79%) |
Dec 16, 2013 | 2.560 | 2.580 | 2.440 | 2.510 | 490,017 | -0.03(-1.18%) |
Dec 13, 2013 | 2.530 | 2.620 | 2.400 | 2.540 | 1,283,050 | +0.00(+0.00%) |
Dec 12, 2013 | 2.260 | 2.740 | 2.260 | 2.540 | 2,121,106 | +0.29(+12.89%) |
Dec 11, 2013 | 2.050 | 2.270 | 2.010 | 2.250 | 394,791 | +0.19(+9.22%) |
Dec 10, 2013 | 2.000 | 2.080 | 2.000 | 2.060 | 104,524 | +0.06(+3.00%) |
Dec 09, 2013 | 2.050 | 2.080 | 1.970 | 2.000 | 175,227 | -0.06(-2.91%) |
Dec 06, 2013 | 2.090 | 2.100 | 2.050 | 2.060 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 2.060 | 2.100 | 2.050 | 2.060 | 0 | -0.01(-0.48%) |
Dec 04, 2013 | 2.080 | 2.100 | 2.020 | 2.070 | 0 | -0.01(-0.48%) |
Dec 03, 2013 | 2.100 | 2.150 | 2.080 | 2.080 | 0 | -0.02(-0.95%) |
Dec 02, 2013 | 2.160 | 2.160 | 2.050 | 2.100 | 254,547 | -0.05(-2.33%) |
Nov 29, 2013 | 2.100 | 2.160 | 2.100 | 2.150 | 0 | +0.05(+2.38%) |
Nov 27, 2013 | 2.060 | 2.100 | 2.010 | 2.100 | 0 | +0.05(+2.44%) |
Nov 26, 2013 | 2.030 | 2.080 | 2.000 | 2.050 | 0 | +0.01(+0.49%) |
Nov 25, 2013 | 2.060 | 2.070 | 1.990 | 2.040 | 137,221 | -0.01(-0.49%) |
Nov 22, 2013 | 1.980 | 2.090 | 1.970 | 2.050 | 0 | +0.06(+3.02%) |
Nov 21, 2013 | 1.910 | 2.000 | 1.880 | 1.990 | 213,384 | +0.10(+5.29%) |
Nov 20, 2013 | 1.940 | 2.060 | 1.860 | 1.890 | 0 | -0.03(-1.56%) |
Nov 19, 2013 | 1.870 | 1.960 | 1.860 | 1.920 | 111,238 | +0.06(+3.23%) |
Nov 18, 2013 | 1.890 | 1.970 | 1.840 | 1.860 | 0 | -0.06(-3.12%) |
Nov 15, 2013 | 1.720 | 1.940 | 1.720 | 1.920 | 0 | +0.19(+10.98%) |
Nov 14, 2013 | 1.800 | 1.820 | 1.660 | 1.730 | 116,429 | -0.07(-3.89%) |
Nov 12, 2013 | 1.760 | 1.800 | 1.730 | 1.800 | 0 | +0.02(+1.12%) |
Nov 11, 2013 | 1.630 | 1.800 | 1.630 | 1.780 | 0 | +0.13(+7.88%) |
Nov 08, 2013 | 1.600 | 1.780 | 1.600 | 1.650 | 0 | +0.05(+3.12%) |
Nov 07, 2013 | 1.670 | 1.670 | 1.600 | 1.600 | 77,348 | -0.04(-2.44%) |
Nov 06, 2013 | 1.680 | 1.680 | 1.620 | 1.640 | 31,088 | -0.02(-1.20%) |
Nov 05, 2013 | 1.670 | 1.722 | 1.650 | 1.660 | 29,803 | -0.01(-0.60%) |
Nov 04, 2013 | 1.700 | 1.700 | 1.640 | 1.670 | 72,032 | +0.00(+0.00%) |