Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.158 | 3.184 | 3.117 | 3.143 | 3,986,093 | -0.07(-2.09%) |
Jan 30, 2014 | 3.191 | 3.225 | 3.161 | 3.210 | 3,077,010 | +0.05(+1.53%) |
Jan 29, 2014 | 3.236 | 3.247 | 3.147 | 3.161 | 7,117,284 | -0.08(-2.53%) |
Jan 28, 2014 | 3.265 | 3.269 | 3.232 | 3.243 | 5,246,926 | +0.00(+0.00%) |
Jan 27, 2014 | 3.306 | 3.314 | 3.232 | 3.243 | 2,887,026 | -0.05(-1.47%) |
Jan 24, 2014 | 3.336 | 3.351 | 3.280 | 3.292 | 5,143,757 | -0.06(-1.67%) |
Jan 23, 2014 | 3.351 | 3.362 | 3.336 | 3.347 | 4,417,320 | -0.01(-0.22%) |
Jan 22, 2014 | 3.340 | 3.370 | 3.329 | 3.355 | 5,009,669 | +0.00(+0.11%) |
Jan 21, 2014 | 3.377 | 3.385 | 3.318 | 3.351 | 4,722,263 | +0.02(+0.67%) |
Jan 17, 2014 | 3.310 | 3.329 | 3.329 | 3.329 | 3,203,459 | +0.01(+0.22%) |
Jan 16, 2014 | 3.303 | 3.325 | 3.299 | 3.321 | 4,000,190 | +0.00(+0.00%) |
Jan 15, 2014 | 3.225 | 3.329 | 3.225 | 3.321 | 7,961,576 | +0.10(+3.00%) |
Jan 14, 2014 | 3.198 | 3.236 | 3.195 | 3.225 | 3,142,153 | +0.03(+0.81%) |
Jan 13, 2014 | 3.217 | 3.243 | 3.187 | 3.198 | 4,037,483 | -0.02(-0.58%) |
Jan 10, 2014 | 3.206 | 3.225 | 3.176 | 3.217 | 2,705,231 | +0.01(+0.46%) |
Jan 09, 2014 | 3.191 | 3.213 | 3.169 | 3.202 | 5,166,295 | +0.01(+0.47%) |
Jan 08, 2014 | 3.180 | 3.187 | 3.154 | 3.187 | 3,737,355 | +0.00(+0.00%) |
Jan 07, 2014 | 3.180 | 3.202 | 3.172 | 3.187 | 4,338,208 | +0.01(+0.35%) |
Jan 06, 2014 | 3.195 | 3.202 | 3.161 | 3.176 | 3,853,287 | +0.01(+0.23%) |
Jan 03, 2014 | 3.135 | 3.184 | 3.135 | 3.169 | 3,805,968 | +0.03(+1.07%) |
Jan 02, 2014 | 3.158 | 3.158 | 3.120 | 3.135 | 3,208,328 | -0.02(-0.65%) |
Dec 31, 2013 | 3.150 | 3.156 | 3.156 | 3.156 | 3,684,461 | +0.00(+0.06%) |
Dec 30, 2013 | 3.169 | 3.184 | 3.154 | 3.154 | 3,183,187 | -0.01(-0.47%) |
Dec 27, 2013 | 3.195 | 3.195 | 3.158 | 3.169 | 2,299,131 | -0.01(-0.35%) |
Dec 26, 2013 | 3.206 | 3.221 | 3.176 | 3.180 | 2,209,578 | -0.02(-0.70%) |
Dec 24, 2013 | 3.198 | 3.206 | 3.191 | 3.202 | 1,610,817 | +0.01(+0.23%) |
Dec 23, 2013 | 3.165 | 3.195 | 3.165 | 3.195 | 4,150,104 | +0.04(+1.18%) |
Dec 20, 2013 | 3.139 | 3.180 | 3.131 | 3.158 | 7,014,219 | +0.04(+1.19%) |
Dec 19, 2013 | 3.169 | 3.176 | 3.120 | 3.120 | 4,503,559 | -0.05(-1.53%) |
Dec 18, 2013 | 3.187 | 3.210 | 3.165 | 3.169 | 7,767,851 | -0.01(-0.23%) |
Dec 17, 2013 | 3.161 | 3.195 | 3.128 | 3.176 | 4,788,937 | +0.01(+0.29%) |
Dec 16, 2013 | 3.172 | 3.198 | 3.140 | 3.167 | 3,965,274 | +0.02(+0.64%) |
Dec 13, 2013 | 3.150 | 3.169 | 3.096 | 3.147 | 4,549,049 | +0.00(+0.12%) |
Dec 12, 2013 | 3.190 | 3.190 | 3.140 | 3.143 | 3,024,280 | -0.01(-0.23%) |
Dec 11, 2013 | 3.205 | 3.216 | 3.147 | 3.150 | 3,741,020 | -0.04(-1.37%) |
Dec 10, 2013 | 3.220 | 3.220 | 3.172 | 3.194 | 4,715,842 | -0.03(-0.90%) |
Dec 09, 2013 | 3.223 | 3.238 | 3.198 | 3.223 | 4,021,430 | +0.01(+0.34%) |
Dec 06, 2013 | 3.198 | 3.230 | 3.198 | 3.212 | 0 | +0.03(+1.03%) |
Dec 05, 2013 | 3.190 | 3.194 | 3.161 | 3.180 | 0 | -0.02(-0.57%) |
Dec 04, 2013 | 3.194 | 3.209 | 3.154 | 3.198 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 3.205 | 3.220 | 3.169 | 3.198 | 0 | -0.02(-0.68%) |
Dec 02, 2013 | 3.234 | 3.292 | 3.212 | 3.220 | 3,645,730 | -0.06(-1.88%) |
Nov 29, 2013 | 3.260 | 3.285 | 3.238 | 3.281 | 0 | +0.04(+1.23%) |
Nov 27, 2013 | 3.227 | 3.252 | 3.216 | 3.241 | 0 | +0.03(+0.79%) |
Nov 26, 2013 | 3.220 | 3.227 | 3.194 | 3.216 | 0 | +0.01(+0.23%) |
Nov 25, 2013 | 3.238 | 3.260 | 3.201 | 3.209 | 6,425,324 | -0.03(-0.79%) |
Nov 22, 2013 | 3.223 | 3.245 | 3.202 | 3.234 | 0 | +0.01(+0.34%) |
Nov 21, 2013 | 3.238 | 3.245 | 3.212 | 3.223 | 3,715,385 | +0.00(+0.11%) |
Nov 20, 2013 | 3.212 | 3.247 | 3.190 | 3.220 | 8,529,547 | +0.02(+0.57%) |
Nov 19, 2013 | 3.223 | 3.234 | 3.194 | 3.201 | 3,091,843 | -0.01(-0.45%) |
Nov 18, 2013 | 3.216 | 3.230 | 3.201 | 3.216 | 0 | +0.01(+0.23%) |
Nov 15, 2013 | 3.165 | 3.212 | 3.158 | 3.209 | 0 | +0.04(+1.26%) |
Nov 14, 2013 | 3.158 | 3.172 | 3.143 | 3.169 | 2,531,279 | +0.03(+0.93%) |
Nov 12, 2013 | 3.129 | 3.156 | 3.118 | 3.140 | 0 | +0.00(+0.12%) |
Nov 11, 2013 | 3.121 | 3.140 | 3.107 | 3.136 | 0 | +0.01(+0.47%) |
Nov 08, 2013 | 3.110 | 3.140 | 3.081 | 3.121 | 0 | +0.06(+1.90%) |
Nov 07, 2013 | 3.129 | 3.136 | 3.063 | 3.063 | 4,120,145 | -0.06(-1.98%) |
Nov 06, 2013 | 3.121 | 3.136 | 3.100 | 3.125 | 2,684,537 | +0.03(+0.82%) |
Nov 05, 2013 | 3.103 | 3.132 | 3.085 | 3.100 | 3,386,758 | -0.01(-0.35%) |
Nov 04, 2013 | 3.103 | 3.121 | 3.081 | 3.110 | 4,320,020 | +0.01(+0.47%) |