Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.300 | 2.350 | 2.260 | 2.290 | 280,380 | -0.06(-2.55%) |
Jan 30, 2014 | 2.320 | 2.360 | 2.300 | 2.350 | 158,504 | +0.04(+1.73%) |
Jan 29, 2014 | 2.390 | 2.420 | 2.300 | 2.310 | 186,684 | -0.10(-4.15%) |
Jan 28, 2014 | 2.400 | 2.480 | 2.250 | 2.410 | 449,024 | +0.02(+0.84%) |
Jan 27, 2014 | 2.540 | 2.550 | 2.350 | 2.390 | 352,149 | -0.15(-5.91%) |
Jan 24, 2014 | 2.600 | 2.620 | 2.530 | 2.540 | 363,944 | -0.09(-3.42%) |
Jan 23, 2014 | 2.550 | 2.630 | 2.480 | 2.630 | 496,116 | +0.06(+2.33%) |
Jan 22, 2014 | 2.610 | 2.640 | 2.500 | 2.570 | 313,941 | -0.02(-0.77%) |
Jan 21, 2014 | 2.520 | 2.670 | 2.500 | 2.590 | 644,364 | +0.07(+2.78%) |
Jan 17, 2014 | 2.790 | 2.520 | 2.520 | 2.520 | 4,211,800 | +0.16(+6.78%) |
Jan 16, 2014 | 2.350 | 2.380 | 2.290 | 2.360 | 509,568 | -0.01(-0.42%) |
Jan 15, 2014 | 2.360 | 2.370 | 2.340 | 2.370 | 168,852 | +0.01(+0.42%) |
Jan 14, 2014 | 2.340 | 2.360 | 2.310 | 2.360 | 145,997 | +0.04(+1.72%) |
Jan 13, 2014 | 2.340 | 2.370 | 2.320 | 2.320 | 203,632 | -0.01(-0.43%) |
Jan 10, 2014 | 2.250 | 2.330 | 2.250 | 2.330 | 276,011 | +0.09(+4.02%) |
Jan 09, 2014 | 2.230 | 2.320 | 2.190 | 2.240 | 411,508 | +0.03(+1.36%) |
Jan 08, 2014 | 2.200 | 2.230 | 2.170 | 2.210 | 176,255 | +0.01(+0.45%) |
Jan 07, 2014 | 2.180 | 2.250 | 2.160 | 2.200 | 256,446 | +0.03(+1.38%) |
Jan 06, 2014 | 2.200 | 2.200 | 2.140 | 2.170 | 151,611 | -0.01(-0.46%) |
Jan 03, 2014 | 2.170 | 2.200 | 2.160 | 2.180 | 224,097 | +0.00(+0.00%) |
Jan 02, 2014 | 2.150 | 2.190 | 2.150 | 2.180 | 297,678 | +0.03(+1.40%) |
Dec 31, 2013 | 2.050 | 2.150 | 2.150 | 2.150 | 615,100 | +0.11(+5.39%) |
Dec 30, 2013 | 2.070 | 2.100 | 2.020 | 2.040 | 919,908 | -0.06(-2.86%) |
Dec 27, 2013 | 2.160 | 2.170 | 2.061 | 2.100 | 290,402 | -0.05(-2.33%) |
Dec 26, 2013 | 2.130 | 2.180 | 2.130 | 2.150 | 204,765 | +0.01(+0.47%) |
Dec 24, 2013 | 2.160 | 2.190 | 2.121 | 2.140 | 114,323 | -0.03(-1.38%) |
Dec 23, 2013 | 2.040 | 2.180 | 2.040 | 2.170 | 376,556 | +0.13(+6.37%) |
Dec 20, 2013 | 2.170 | 2.230 | 2.020 | 2.040 | 2,109,138 | -0.12(-5.56%) |
Dec 19, 2013 | 2.080 | 2.200 | 2.080 | 2.160 | 500,675 | +0.07(+3.35%) |
Dec 18, 2013 | 1.960 | 2.100 | 1.910 | 2.090 | 512,836 | +0.13(+6.63%) |
Dec 17, 2013 | 2.040 | 2.110 | 1.950 | 1.960 | 527,990 | -0.09(-4.39%) |
Dec 16, 2013 | 2.130 | 2.170 | 2.020 | 2.050 | 429,581 | -0.07(-3.30%) |
Dec 13, 2013 | 2.130 | 2.260 | 2.100 | 2.120 | 456,917 | +0.01(+0.47%) |
Dec 12, 2013 | 2.070 | 2.140 | 2.070 | 2.110 | 197,964 | +0.03(+1.44%) |
Dec 11, 2013 | 2.080 | 2.130 | 2.020 | 2.080 | 1,177,434 | +0.01(+0.48%) |
Dec 10, 2013 | 2.190 | 2.190 | 2.060 | 2.070 | 393,021 | -0.11(-5.05%) |
Dec 09, 2013 | 2.200 | 2.200 | 2.160 | 2.180 | 201,671 | +0.00(+0.00%) |
Dec 06, 2013 | 2.210 | 2.250 | 2.150 | 2.180 | 0 | -0.01(-0.46%) |
Dec 05, 2013 | 2.210 | 2.260 | 2.175 | 2.190 | 0 | -0.03(-1.35%) |
Dec 04, 2013 | 2.330 | 2.330 | 2.210 | 2.220 | 0 | -0.11(-4.72%) |
Dec 03, 2013 | 2.390 | 2.419 | 2.330 | 2.330 | 0 | -0.07(-2.92%) |
Dec 02, 2013 | 2.410 | 2.440 | 2.340 | 2.400 | 200,321 | -0.03(-1.23%) |
Nov 29, 2013 | 2.400 | 2.430 | 2.390 | 2.430 | 0 | +0.06(+2.53%) |
Nov 27, 2013 | 2.350 | 2.400 | 2.330 | 2.370 | 0 | +0.02(+0.85%) |
Nov 26, 2013 | 2.400 | 2.440 | 2.350 | 2.350 | 0 | -0.04(-1.67%) |
Nov 25, 2013 | 2.270 | 2.460 | 2.250 | 2.390 | 587,023 | +0.12(+5.29%) |
Nov 22, 2013 | 2.200 | 2.270 | 2.200 | 2.270 | 0 | +0.06(+2.71%) |
Nov 21, 2013 | 2.210 | 2.260 | 2.180 | 2.210 | 238,182 | +0.02(+0.91%) |
Nov 20, 2013 | 2.240 | 2.240 | 2.180 | 2.190 | 0 | -0.03(-1.35%) |
Nov 19, 2013 | 2.240 | 2.270 | 2.200 | 2.220 | 216,162 | -0.01(-0.45%) |
Nov 18, 2013 | 2.300 | 2.310 | 2.230 | 2.230 | 0 | -0.06(-2.62%) |
Nov 15, 2013 | 2.240 | 2.300 | 2.220 | 2.290 | 0 | +0.04(+1.78%) |
Nov 14, 2013 | 2.230 | 2.270 | 2.211 | 2.250 | 136,859 | +0.02(+0.90%) |
Nov 13, 2013 | 2.230 | 2.260 | 2.160 | 2.230 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 2.300 | 2.330 | 2.230 | 2.230 | 0 | -0.01(-0.45%) |
Nov 11, 2013 | 2.270 | 2.290 | 2.230 | 2.240 | 0 | -0.02(-0.88%) |
Nov 08, 2013 | 2.200 | 2.320 | 2.200 | 2.260 | 0 | +0.04(+1.85%) |
Nov 07, 2013 | 2.200 | 2.290 | 2.180 | 2.219 | 209,743 | +0.01(+0.41%) |
Nov 06, 2013 | 2.270 | 2.280 | 2.200 | 2.210 | 273,463 | -0.04(-1.78%) |
Nov 05, 2013 | 2.250 | 2.290 | 2.220 | 2.250 | 107,235 | +0.00(+0.00%) |
Nov 04, 2013 | 2.250 | 2.250 | 2.210 | 2.250 | 299,527 | +0.01(+0.45%) |