Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.600 | 3.730 | 3.550 | 3.660 | 46,162 | +0.02(+0.55%) |
Jan 30, 2014 | 3.700 | 3.700 | 3.550 | 3.640 | 100,684 | -0.04(-1.09%) |
Jan 29, 2014 | 3.680 | 3.680 | 3.570 | 3.680 | 77,585 | +0.02(+0.55%) |
Jan 28, 2014 | 3.670 | 3.750 | 3.611 | 3.660 | 130,850 | +0.01(+0.27%) |
Jan 27, 2014 | 3.530 | 3.840 | 3.530 | 3.650 | 618,505 | +0.07(+1.96%) |
Jan 24, 2014 | 3.500 | 3.620 | 3.420 | 3.580 | 189,240 | +0.00(+0.00%) |
Jan 23, 2014 | 3.510 | 3.610 | 3.500 | 3.580 | 110,167 | +0.05(+1.42%) |
Jan 22, 2014 | 3.450 | 3.600 | 3.339 | 3.530 | 358,187 | +0.21(+6.33%) |
Jan 21, 2014 | 3.390 | 3.430 | 3.250 | 3.320 | 249,670 | +0.14(+4.40%) |
Jan 17, 2014 | 3.090 | 3.180 | 3.180 | 3.180 | 37,100 | +0.07(+2.25%) |
Jan 16, 2014 | 3.100 | 3.180 | 3.060 | 3.110 | 71,442 | -0.02(-0.64%) |
Jan 15, 2014 | 3.020 | 3.170 | 3.020 | 3.130 | 150,519 | +0.11(+3.64%) |
Jan 14, 2014 | 3.000 | 3.040 | 2.980 | 3.020 | 419,272 | +0.04(+1.34%) |
Jan 13, 2014 | 3.000 | 3.050 | 2.930 | 2.980 | 191,385 | +0.00(+0.00%) |
Jan 10, 2014 | 2.950 | 3.000 | 2.950 | 2.980 | 28,695 | +0.03(+1.02%) |
Jan 09, 2014 | 2.880 | 3.020 | 2.880 | 2.950 | 88,518 | +0.05(+1.72%) |
Jan 08, 2014 | 2.930 | 2.960 | 2.900 | 2.900 | 47,854 | -0.10(-3.33%) |
Jan 07, 2014 | 3.000 | 3.060 | 2.980 | 3.000 | 142,624 | +0.03(+1.01%) |
Jan 06, 2014 | 3.000 | 3.020 | 2.900 | 2.970 | 70,037 | -0.02(-0.67%) |
Jan 03, 2014 | 2.990 | 2.990 | 2.910 | 2.990 | 45,551 | +0.01(+0.34%) |
Jan 02, 2014 | 3.030 | 3.099 | 2.950 | 2.980 | 134,404 | -0.13(-4.18%) |
Dec 31, 2013 | 3.030 | 3.110 | 3.110 | 3.110 | 95,000 | +0.15(+5.07%) |
Dec 30, 2013 | 3.280 | 3.280 | 2.890 | 2.960 | 444,728 | -0.08(-2.63%) |
Dec 27, 2013 | 2.653 | 3.200 | 2.653 | 3.040 | 363,797 | +0.36(+13.43%) |
Dec 26, 2013 | 2.610 | 2.700 | 2.610 | 2.680 | 105,194 | +0.02(+0.75%) |
Dec 24, 2013 | 2.660 | 2.680 | 2.630 | 2.660 | 16,161 | +0.01(+0.38%) |
Dec 23, 2013 | 2.660 | 2.700 | 2.630 | 2.650 | 29,552 | -0.03(-1.12%) |
Dec 20, 2013 | 2.700 | 2.750 | 2.680 | 2.680 | 80,719 | -0.06(-2.19%) |
Dec 19, 2013 | 2.740 | 2.740 | 2.620 | 2.740 | 166,898 | +0.06(+2.24%) |
Dec 18, 2013 | 2.620 | 2.700 | 2.610 | 2.680 | 11,525 | +0.02(+0.75%) |
Dec 17, 2013 | 2.610 | 2.680 | 2.610 | 2.660 | 27,615 | +0.02(+0.76%) |
Dec 16, 2013 | 2.630 | 2.690 | 2.600 | 2.640 | 29,985 | -0.01(-0.38%) |
Dec 13, 2013 | 2.670 | 2.710 | 2.650 | 2.650 | 17,643 | -0.05(-1.85%) |
Dec 12, 2013 | 2.700 | 2.740 | 2.620 | 2.700 | 56,627 | -0.01(-0.37%) |
Dec 11, 2013 | 2.720 | 2.810 | 2.710 | 2.710 | 54,346 | +0.06(+2.26%) |
Dec 10, 2013 | 2.700 | 2.720 | 2.650 | 2.650 | 25,966 | -0.08(-2.93%) |
Dec 09, 2013 | 2.700 | 2.770 | 2.700 | 2.730 | 32,580 | +0.04(+1.49%) |
Dec 06, 2013 | 2.660 | 2.710 | 2.650 | 2.690 | 0 | +0.02(+0.75%) |
Dec 05, 2013 | 2.610 | 2.700 | 2.610 | 2.670 | 0 | +0.01(+0.38%) |
Dec 04, 2013 | 2.590 | 2.670 | 2.590 | 2.660 | 0 | -0.01(-0.37%) |
Dec 03, 2013 | 2.610 | 2.680 | 2.570 | 2.670 | 0 | +0.07(+2.69%) |
Dec 02, 2013 | 2.550 | 2.660 | 2.520 | 2.600 | 0 | -0.04(-1.52%) |
Nov 29, 2013 | 2.610 | 2.690 | 2.610 | 2.640 | 0 | +0.03(+1.15%) |
Nov 27, 2013 | 2.630 | 2.710 | 2.610 | 2.610 | 0 | -0.07(-2.61%) |
Nov 26, 2013 | 2.790 | 2.790 | 2.600 | 2.680 | 0 | -0.06(-2.19%) |
Nov 25, 2013 | 2.570 | 2.850 | 2.570 | 2.740 | 0 | +0.16(+6.20%) |
Nov 22, 2013 | 2.570 | 2.650 | 2.570 | 2.580 | 0 | -0.01(-0.39%) |
Nov 21, 2013 | 2.570 | 2.650 | 2.550 | 2.590 | 0 | -0.03(-1.15%) |
Nov 20, 2013 | 2.630 | 2.700 | 2.610 | 2.620 | 0 | -0.08(-2.96%) |
Nov 19, 2013 | 2.630 | 2.760 | 2.620 | 2.700 | 0 | -0.01(-0.37%) |
Nov 18, 2013 | 2.570 | 2.720 | 2.570 | 2.710 | 0 | +0.07(+2.65%) |
Nov 15, 2013 | 2.590 | 2.696 | 2.550 | 2.640 | 0 | -0.09(-3.30%) |
Nov 14, 2013 | 2.640 | 2.740 | 2.540 | 2.730 | 0 | -0.06(-2.15%) |
Nov 13, 2013 | 2.665 | 2.850 | 2.640 | 2.790 | 0 | +0.09(+3.33%) |
Nov 12, 2013 | 2.650 | 2.840 | 2.650 | 2.700 | 0 | +0.01(+0.37%) |
Nov 11, 2013 | 2.590 | 2.800 | 2.560 | 2.690 | 0 | +0.08(+3.07%) |
Nov 08, 2013 | 2.580 | 2.650 | 2.580 | 2.610 | 0 | +0.05(+1.95%) |
Nov 07, 2013 | 2.550 | 2.700 | 2.550 | 2.560 | 0 | -0.04(-1.54%) |
Nov 06, 2013 | 2.640 | 2.740 | 2.600 | 2.600 | 0 | -0.05(-1.89%) |
Nov 05, 2013 | 2.690 | 2.690 | 2.650 | 2.650 | 0 | -0.02(-0.75%) |
Nov 04, 2013 | 2.610 | 2.719 | 2.610 | 2.670 | 0 | +0.04(+1.52%) |