Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.300 | 3.347 | 3.253 | 3.336 | 112,236 | +0.02(+0.53%) |
Jan 30, 2014 | 3.336 | 3.389 | 3.300 | 3.318 | 92,918 | -0.02(-0.71%) |
Jan 29, 2014 | 3.324 | 3.400 | 3.217 | 3.341 | 189,735 | +0.04(+1.07%) |
Jan 28, 2014 | 3.318 | 3.371 | 3.294 | 3.306 | 86,484 | +0.03(+0.76%) |
Jan 27, 2014 | 3.310 | 3.351 | 3.269 | 3.281 | 126,542 | +0.01(+0.18%) |
Jan 24, 2014 | 3.362 | 3.386 | 3.263 | 3.275 | 195,948 | -0.09(-2.66%) |
Jan 23, 2014 | 3.432 | 3.455 | 3.327 | 3.365 | 228,888 | -0.04(-1.30%) |
Jan 22, 2014 | 3.304 | 3.432 | 3.252 | 3.409 | 377,163 | +0.15(+4.64%) |
Jan 21, 2014 | 3.240 | 3.304 | 3.229 | 3.258 | 318,254 | +0.05(+1.63%) |
Jan 17, 2014 | 3.182 | 3.205 | 3.205 | 3.205 | 57,931 | +0.04(+1.29%) |
Jan 16, 2014 | 3.170 | 3.182 | 3.142 | 3.165 | 69,560 | +0.01(+0.37%) |
Jan 15, 2014 | 3.211 | 3.211 | 3.153 | 3.153 | 80,720 | -0.06(-1.81%) |
Jan 14, 2014 | 3.176 | 3.211 | 3.167 | 3.211 | 55,859 | +0.05(+1.66%) |
Jan 13, 2014 | 3.229 | 3.229 | 3.159 | 3.159 | 57,723 | -0.06(-1.99%) |
Jan 10, 2014 | 3.211 | 3.223 | 3.199 | 3.223 | 85,578 | +0.02(+0.73%) |
Jan 09, 2014 | 3.153 | 3.217 | 3.141 | 3.199 | 98,985 | +0.02(+0.73%) |
Jan 08, 2014 | 3.147 | 3.182 | 3.095 | 3.176 | 78,918 | +0.02(+0.55%) |
Jan 07, 2014 | 3.223 | 3.229 | 3.159 | 3.159 | 251,344 | -0.05(-1.63%) |
Jan 06, 2014 | 3.199 | 3.234 | 3.141 | 3.211 | 134,163 | +0.03(+1.10%) |
Jan 03, 2014 | 3.101 | 3.188 | 3.095 | 3.176 | 74,036 | +0.09(+3.02%) |
Jan 02, 2014 | 3.066 | 3.170 | 3.060 | 3.083 | 112,342 | +0.03(+0.95%) |
Dec 31, 2013 | 3.083 | 3.054 | 3.054 | 3.054 | 146,289 | -0.02(-0.76%) |
Dec 30, 2013 | 3.077 | 3.112 | 3.054 | 3.077 | 180,888 | -0.02(-0.56%) |
Dec 27, 2013 | 3.071 | 3.124 | 3.071 | 3.095 | 99,270 | -0.01(-0.37%) |
Dec 26, 2013 | 3.101 | 3.124 | 3.101 | 3.106 | 67,248 | -0.01(-0.37%) |
Dec 24, 2013 | 3.101 | 3.124 | 3.101 | 3.118 | 25,811 | +0.00(+0.00%) |
Dec 23, 2013 | 3.141 | 3.159 | 3.118 | 3.118 | 79,623 | -0.02(-0.74%) |
Dec 20, 2013 | 3.130 | 3.167 | 3.101 | 3.141 | 118,183 | +0.04(+1.22%) |
Dec 19, 2013 | 3.066 | 3.124 | 3.066 | 3.103 | 66,969 | +0.04(+1.43%) |
Dec 18, 2013 | 3.124 | 3.124 | 3.054 | 3.060 | 104,257 | -0.06(-2.05%) |
Dec 17, 2013 | 3.135 | 3.159 | 3.089 | 3.124 | 75,621 | -0.02(-0.56%) |
Dec 16, 2013 | 3.199 | 3.199 | 3.141 | 3.141 | 159,015 | -0.06(-1.82%) |
Dec 13, 2013 | 3.153 | 3.211 | 3.130 | 3.199 | 119,223 | +0.01(+0.18%) |
Dec 12, 2013 | 3.130 | 3.194 | 3.124 | 3.194 | 80,925 | +0.03(+0.92%) |
Dec 11, 2013 | 3.153 | 3.199 | 3.142 | 3.165 | 115,695 | +0.03(+0.97%) |
Dec 10, 2013 | 3.147 | 3.170 | 3.130 | 3.134 | 39,044 | -0.03(-0.96%) |
Dec 09, 2013 | 3.159 | 3.194 | 3.133 | 3.165 | 122,137 | +0.01(+0.18%) |
Dec 06, 2013 | 3.170 | 3.182 | 3.083 | 3.159 | 149,840 | +0.02(+0.56%) |
Dec 05, 2013 | 3.182 | 3.182 | 3.083 | 3.141 | 153,913 | -0.06(-1.82%) |
Dec 04, 2013 | 3.170 | 3.199 | 3.141 | 3.199 | 72,594 | +0.02(+0.55%) |
Dec 03, 2013 | 3.240 | 3.240 | 3.170 | 3.182 | 30,014 | +0.01(+0.18%) |
Dec 02, 2013 | 3.199 | 3.217 | 3.170 | 3.176 | 76,924 | -0.05(-1.62%) |
Nov 29, 2013 | 3.229 | 3.234 | 3.211 | 3.229 | 5,186 | -0.01(-0.36%) |
Nov 27, 2013 | 3.211 | 3.240 | 3.188 | 3.240 | 67,454 | +0.03(+0.91%) |
Nov 26, 2013 | 3.124 | 3.258 | 3.124 | 3.211 | 129,061 | +0.08(+2.60%) |
Nov 25, 2013 | 3.130 | 3.153 | 3.130 | 3.130 | 48,115 | +0.00(+0.00%) |
Nov 22, 2013 | 3.112 | 3.170 | 3.112 | 3.130 | 57,379 | +0.00(+0.00%) |
Nov 21, 2013 | 3.118 | 3.199 | 3.101 | 3.130 | 85,709 | +0.01(+0.37%) |
Nov 20, 2013 | 3.167 | 3.170 | 3.031 | 3.118 | 90,070 | -0.05(-1.47%) |
Nov 19, 2013 | 3.159 | 3.185 | 3.159 | 3.165 | 55,098 | -0.01(-0.37%) |
Nov 18, 2013 | 3.252 | 3.252 | 3.170 | 3.176 | 57,310 | -0.06(-1.80%) |
Nov 15, 2013 | 3.269 | 3.269 | 3.217 | 3.234 | 103,850 | -0.01(-0.36%) |
Nov 14, 2013 | 3.246 | 3.258 | 3.223 | 3.246 | 59,542 | +0.03(+0.90%) |
Nov 13, 2013 | 3.258 | 3.258 | 3.199 | 3.217 | 127,679 | -0.03(-1.07%) |
Nov 12, 2013 | 3.275 | 3.275 | 3.246 | 3.252 | 40,900 | -0.01(-0.36%) |
Nov 11, 2013 | 3.240 | 3.281 | 3.229 | 3.263 | 88,693 | +0.04(+1.26%) |
Nov 08, 2013 | 3.223 | 3.258 | 3.141 | 3.223 | 96,188 | +0.00(+0.00%) |
Nov 07, 2013 | 3.234 | 3.258 | 3.217 | 3.223 | 60,858 | -0.01(-0.18%) |
Nov 06, 2013 | 3.211 | 3.275 | 3.211 | 3.229 | 74,609 | +0.01(+0.23%) |
Nov 05, 2013 | 3.210 | 3.238 | 3.198 | 3.221 | 95,391 | +0.02(+0.54%) |
Nov 04, 2013 | 3.181 | 3.233 | 3.141 | 3.204 | 291,674 | +0.04(+1.27%) |