Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 3.178 | 3.178 | 3.178 | 0 | -0.01(-0.38%) | |
Dec 30, 2013 | 3.170 | 3.200 | 3.170 | 3.190 | 125,485 | +0.04(+1.27%) |
Dec 27, 2013 | 3.130 | 3.160 | 3.130 | 3.150 | 0 | -0.01(-0.32%) |
Dec 26, 2013 | 3.120 | 3.160 | 3.120 | 3.160 | 82,780 | +0.04(+1.28%) |
Dec 24, 2013 | 3.130 | 3.150 | 3.120 | 3.120 | 0 | -0.01(-0.32%) |
Dec 23, 2013 | 3.100 | 3.130 | 3.100 | 3.130 | 16,805 | +0.02(+0.64%) |
Dec 20, 2013 | 3.100 | 3.131 | 3.100 | 3.110 | 0 | -0.03(-0.96%) |
Dec 19, 2013 | 3.136 | 3.140 | 3.100 | 3.140 | 37,873 | +0.00(+0.00%) |
Dec 18, 2013 | 3.080 | 3.150 | 3.080 | 3.140 | 134,303 | +0.06(+1.95%) |
Dec 17, 2013 | 3.140 | 3.140 | 3.020 | 3.080 | 30,152 | +0.05(+1.65%) |
Dec 16, 2013 | 3.020 | 3.050 | 2.990 | 3.030 | 38,189 | -0.04(-1.30%) |
Dec 13, 2013 | 3.070 | 3.090 | 3.010 | 3.070 | 20,675 | +0.01(+0.31%) |
Dec 12, 2013 | 3.050 | 3.067 | 3.050 | 3.061 | 15,353 | -0.04(-1.27%) |
Dec 11, 2013 | 3.120 | 3.120 | 3.100 | 3.100 | 10,581 | -0.01(-0.19%) |
Dec 10, 2013 | 3.126 | 3.130 | 3.100 | 3.106 | 28,635 | -0.03(-0.93%) |
Dec 09, 2013 | 3.140 | 3.160 | 3.120 | 3.135 | 29,033 | -0.01(-0.16%) |
Dec 06, 2013 | 3.102 | 3.150 | 3.100 | 3.140 | 65,536 | +0.06(+1.95%) |
Dec 05, 2013 | 3.090 | 3.110 | 3.060 | 3.080 | 9,938 | -0.02(-0.65%) |
Dec 04, 2013 | 3.070 | 3.100 | 3.040 | 3.100 | 123,006 | -0.04(-1.27%) |
Dec 03, 2013 | 3.140 | 3.170 | 3.130 | 3.140 | 66,855 | -0.03(-0.95%) |
Dec 02, 2013 | 3.192 | 3.216 | 3.160 | 3.170 | 52,559 | -0.05(-1.55%) |
Nov 29, 2013 | 3.190 | 3.220 | 3.190 | 3.220 | 9,404 | +0.04(+1.26%) |
Nov 27, 2013 | 3.160 | 3.180 | 3.150 | 3.180 | 11,236 | +0.00(+0.00%) |
Nov 26, 2013 | 3.173 | 3.200 | 3.170 | 3.180 | 39,577 | -0.01(-0.31%) |
Nov 25, 2013 | 3.206 | 3.206 | 3.180 | 3.190 | 38,628 | -0.03(-0.93%) |
Nov 22, 2013 | 3.220 | 3.240 | 3.210 | 3.220 | 71,845 | -0.03(-0.92%) |
Nov 21, 2013 | 3.190 | 3.300 | 3.190 | 3.250 | 17,160 | -0.01(-0.31%) |
Nov 20, 2013 | 3.240 | 3.260 | 3.190 | 3.260 | 44,771 | -0.06(-1.81%) |
Nov 19, 2013 | 3.300 | 3.320 | 3.290 | 3.320 | 74,026 | +0.07(+2.15%) |
Nov 18, 2013 | 3.270 | 3.270 | 3.240 | 3.250 | 28,156 | -0.04(-1.22%) |
Nov 15, 2013 | 3.300 | 3.304 | 3.280 | 3.290 | 53,656 | -0.01(-0.30%) |
Nov 14, 2013 | 3.290 | 3.310 | 3.280 | 3.300 | 108,474 | +0.00(+0.00%) |
Nov 13, 2013 | 3.260 | 3.300 | 3.250 | 3.300 | 99,092 | +0.05(+1.54%) |
Nov 12, 2013 | 3.250 | 3.260 | 3.240 | 3.250 | 62,096 | -0.03(-0.91%) |
Nov 11, 2013 | 3.290 | 3.290 | 3.280 | 3.280 | 47,170 | +0.02(+0.61%) |
Nov 08, 2013 | 3.230 | 3.280 | 3.230 | 3.260 | 154,807 | +0.03(+0.93%) |
Nov 07, 2013 | 3.240 | 3.240 | 3.230 | 3.230 | 35,633 | -0.01(-0.31%) |
Nov 06, 2013 | 3.240 | 3.280 | 3.240 | 3.240 | 412,474 | +0.07(+2.21%) |
Nov 05, 2013 | 3.187 | 3.190 | 3.170 | 3.170 | 45,597 | -0.03(-1.00%) |
Nov 04, 2013 | 3.180 | 3.210 | 3.170 | 3.202 | 85,935 | +0.05(+1.65%) |
Nov 01, 2013 | 3.151 | 3.170 | 3.150 | 3.150 | 145,060 | -0.01(-0.32%) |
Oct 31, 2013 | 3.160 | 3.180 | 3.140 | 3.160 | 26,331 | +0.00(+0.00%) |
Oct 30, 2013 | 3.160 | 3.170 | 3.122 | 3.160 | 27,992 | -0.03(-1.06%) |
Oct 29, 2013 | 3.160 | 3.210 | 3.150 | 3.194 | 159,214 | +0.01(+0.19%) |
Oct 28, 2013 | 3.150 | 3.190 | 3.150 | 3.188 | 116,151 | +0.06(+1.85%) |
Oct 25, 2013 | 3.110 | 3.160 | 3.110 | 3.130 | 336,656 | +0.00(+0.00%) |
Oct 24, 2013 | 3.120 | 3.134 | 3.110 | 3.130 | 66,894 | +0.04(+1.29%) |
Oct 23, 2013 | 3.070 | 3.090 | 3.070 | 3.090 | 433,521 | +0.03(+0.98%) |
Oct 22, 2013 | 3.050 | 3.080 | 3.040 | 3.060 | 220,595 | +0.06(+2.00%) |
Oct 21, 2013 | 2.980 | 3.010 | 2.980 | 3.000 | 239,297 | -0.02(-0.66%) |
Oct 18, 2013 | 3.030 | 3.040 | 3.010 | 3.020 | 291,422 | -0.01(-0.33%) |
Oct 17, 2013 | 2.980 | 3.030 | 2.970 | 3.030 | 526,570 | +0.12(+4.12%) |
Oct 16, 2013 | 3.220 | 3.240 | 2.720 | 2.910 | 974,405 | -0.28(-8.78%) |
Oct 15, 2013 | 3.190 | 3.210 | 3.190 | 3.190 | 44,000 | +0.02(+0.63%) |
Oct 14, 2013 | 3.166 | 3.170 | 3.150 | 3.170 | 13,286 | +0.01(+0.32%) |
Oct 11, 2013 | 3.160 | 3.170 | 3.160 | 3.160 | 80,647 | +0.00(+0.00%) |
Oct 10, 2013 | 3.142 | 3.170 | 3.142 | 3.160 | 108,658 | +0.00(+0.00%) |
Oct 09, 2013 | 3.140 | 3.190 | 3.140 | 3.160 | 15,598 | +0.00(+0.00%) |
Oct 08, 2013 | 3.170 | 3.180 | 3.160 | 3.160 | 33,435 | +0.01(+0.32%) |
Oct 07, 2013 | 3.150 | 3.150 | 3.130 | 3.150 | 30,506 | -0.00(-0.06%) |
Oct 04, 2013 | 3.150 | 3.170 | 3.150 | 3.152 | 40,397 | -0.01(-0.44%) |
Oct 03, 2013 | 3.150 | 3.166 | 3.150 | 3.166 | 14,338 | -0.00(-0.13%) |
Oct 02, 2013 | 3.140 | 3.180 | 3.140 | 3.170 | 18,190 | -0.01(-0.31%) |