Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.050 | 3.060 | 2.900 | 2.910 | 1,453,702 | -0.07(-2.35%) |
Jan 30, 2014 | 2.970 | 3.010 | 2.950 | 2.980 | 1,181,016 | -0.08(-2.61%) |
Jan 29, 2014 | 3.010 | 3.140 | 2.920 | 3.060 | 3,265,590 | +0.17(+5.88%) |
Jan 28, 2014 | 2.900 | 2.970 | 2.870 | 2.890 | 1,523,103 | -0.01(-0.34%) |
Jan 27, 2014 | 3.060 | 3.090 | 2.860 | 2.900 | 2,224,025 | -0.19(-6.15%) |
Jan 24, 2014 | 3.190 | 3.210 | 3.000 | 3.090 | 2,146,028 | -0.02(-0.64%) |
Jan 23, 2014 | 3.080 | 3.140 | 3.030 | 3.110 | 1,471,310 | +0.14(+4.71%) |
Jan 22, 2014 | 3.140 | 3.180 | 2.960 | 2.970 | 1,906,660 | -0.16(-5.11%) |
Jan 21, 2014 | 3.000 | 3.130 | 2.950 | 3.130 | 1,735,963 | +0.13(+4.33%) |
Jan 17, 2014 | 2.920 | 3.000 | 3.000 | 3.000 | 2,404,300 | +0.12(+4.17%) |
Jan 16, 2014 | 2.900 | 2.920 | 2.860 | 2.880 | 666,963 | +0.02(+0.70%) |
Jan 15, 2014 | 2.740 | 2.880 | 2.690 | 2.860 | 1,015,897 | +0.09(+3.25%) |
Jan 14, 2014 | 2.900 | 2.950 | 2.610 | 2.770 | 2,775,980 | -0.15(-5.14%) |
Jan 13, 2014 | 2.840 | 2.970 | 2.800 | 2.920 | 2,655,079 | +0.13(+4.66%) |
Jan 10, 2014 | 2.690 | 2.840 | 2.650 | 2.790 | 2,386,404 | +0.18(+6.90%) |
Jan 09, 2014 | 2.610 | 2.650 | 2.580 | 2.610 | 900,725 | +0.00(+0.00%) |
Jan 08, 2014 | 2.630 | 2.690 | 2.540 | 2.610 | 2,064,864 | -0.08(-2.97%) |
Jan 07, 2014 | 2.700 | 2.720 | 2.600 | 2.690 | 1,505,625 | -0.06(-2.18%) |
Jan 06, 2014 | 2.750 | 2.820 | 2.720 | 2.750 | 1,247,385 | +0.05(+1.85%) |
Jan 03, 2014 | 2.770 | 2.840 | 2.690 | 2.700 | 1,767,521 | -0.08(-2.88%) |
Jan 02, 2014 | 2.630 | 2.880 | 2.590 | 2.780 | 3,481,059 | +0.24(+9.45%) |
Dec 31, 2013 | 2.410 | 2.540 | 2.540 | 2.540 | 2,441,000 | +0.10(+4.10%) |
Dec 30, 2013 | 2.430 | 2.450 | 2.380 | 2.440 | 1,743,175 | -0.02(-0.81%) |
Dec 27, 2013 | 2.440 | 2.470 | 2.410 | 2.460 | 1,014,521 | +0.01(+0.41%) |
Dec 26, 2013 | 2.430 | 2.490 | 2.400 | 2.450 | 1,604,965 | +0.05(+2.08%) |
Dec 24, 2013 | 2.290 | 2.400 | 2.290 | 2.400 | 1,064,952 | +0.10(+4.35%) |
Dec 23, 2013 | 2.280 | 2.340 | 2.270 | 2.300 | 1,009,358 | -0.02(-0.86%) |
Dec 20, 2013 | 2.290 | 2.380 | 2.280 | 2.320 | 1,969,649 | +0.04(+1.75%) |
Dec 19, 2013 | 2.240 | 2.345 | 2.240 | 2.280 | 1,758,643 | +0.02(+0.88%) |
Dec 18, 2013 | 2.310 | 2.390 | 2.260 | 2.260 | 1,404,320 | -0.04(-1.74%) |
Dec 17, 2013 | 2.330 | 2.360 | 2.290 | 2.300 | 1,357,898 | -0.08(-3.36%) |
Dec 16, 2013 | 2.370 | 2.410 | 2.340 | 2.380 | 1,589,092 | -0.01(-0.42%) |
Dec 13, 2013 | 2.320 | 2.400 | 2.300 | 2.390 | 1,203,885 | +0.10(+4.37%) |
Dec 12, 2013 | 2.290 | 2.340 | 2.270 | 2.290 | 980,660 | -0.05(-2.14%) |
Dec 11, 2013 | 2.440 | 2.440 | 2.320 | 2.340 | 1,386,027 | -0.09(-3.70%) |
Dec 10, 2013 | 2.390 | 2.440 | 2.350 | 2.430 | 2,547,734 | +0.14(+6.11%) |
Dec 09, 2013 | 2.260 | 2.310 | 2.230 | 2.290 | 1,564,734 | +0.05(+2.23%) |
Dec 06, 2013 | 2.280 | 2.310 | 2.230 | 2.240 | 994,162 | -0.04(-1.75%) |
Dec 05, 2013 | 2.260 | 2.330 | 2.220 | 2.280 | 1,651,724 | -0.07(-2.98%) |
Dec 04, 2013 | 2.300 | 2.410 | 2.225 | 2.350 | 2,496,455 | +0.12(+5.38%) |
Dec 03, 2013 | 2.210 | 2.250 | 2.195 | 2.230 | 1,058,822 | +0.02(+0.90%) |
Dec 02, 2013 | 2.310 | 2.350 | 2.180 | 2.210 | 2,621,576 | -0.13(-5.56%) |
Nov 29, 2013 | 2.360 | 2.400 | 2.270 | 2.340 | 1,103,434 | +0.03(+1.30%) |
Nov 27, 2013 | 2.220 | 2.315 | 2.210 | 2.310 | 2,303,149 | +0.11(+5.00%) |
Nov 26, 2013 | 2.150 | 2.210 | 2.115 | 2.200 | 2,033,560 | +0.02(+0.92%) |
Nov 25, 2013 | 2.160 | 2.250 | 2.110 | 2.180 | 3,183,028 | -0.01(-0.46%) |
Nov 22, 2013 | 2.270 | 2.280 | 2.150 | 2.190 | 2,062,337 | -0.07(-3.10%) |
Nov 21, 2013 | 2.220 | 2.270 | 2.170 | 2.260 | 1,836,221 | +0.04(+1.80%) |
Nov 20, 2013 | 2.250 | 2.280 | 2.220 | 2.220 | 1,099,689 | -0.04(-1.77%) |
Nov 19, 2013 | 2.300 | 2.330 | 2.250 | 2.260 | 1,344,052 | -0.03(-1.31%) |
Nov 18, 2013 | 2.370 | 2.400 | 2.250 | 2.290 | 1,680,152 | -0.07(-2.97%) |
Nov 15, 2013 | 2.360 | 2.390 | 2.330 | 2.360 | 1,126,239 | +0.04(+1.72%) |
Nov 14, 2013 | 2.330 | 2.350 | 2.300 | 2.320 | 1,399,055 | +0.03(+1.31%) |
Nov 13, 2013 | 2.290 | 2.310 | 2.210 | 2.290 | 964,966 | +0.07(+3.15%) |
Nov 12, 2013 | 2.290 | 2.360 | 2.200 | 2.220 | 1,935,603 | -0.05(-2.20%) |
Nov 11, 2013 | 2.190 | 2.310 | 2.160 | 2.270 | 2,468,438 | +0.16(+7.58%) |
Nov 08, 2013 | 2.080 | 2.130 | 2.050 | 2.110 | 802,801 | -0.01(-0.47%) |
Nov 07, 2013 | 2.170 | 2.200 | 2.090 | 2.120 | 1,626,577 | -0.10(-4.50%) |
Nov 06, 2013 | 2.240 | 2.240 | 2.155 | 2.220 | 1,391,250 | +0.01(+0.45%) |
Nov 05, 2013 | 2.170 | 2.290 | 2.170 | 2.210 | 943,933 | +0.02(+0.91%) |
Nov 04, 2013 | 2.170 | 2.200 | 2.130 | 2.190 | 814,393 | +0.07(+3.30%) |