Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.400 | 3.400 | 3.110 | 3.180 | 295,512 | -0.14(-4.22%) |
Jan 30, 2014 | 3.400 | 3.460 | 3.310 | 3.320 | 372,446 | -0.22(-6.21%) |
Jan 29, 2014 | 3.270 | 3.570 | 3.130 | 3.540 | 745,871 | +0.32(+9.94%) |
Jan 28, 2014 | 3.210 | 3.240 | 3.120 | 3.220 | 162,027 | +0.15(+4.89%) |
Jan 27, 2014 | 3.150 | 3.240 | 3.060 | 3.070 | 160,958 | -0.22(-6.69%) |
Jan 24, 2014 | 3.460 | 3.500 | 3.130 | 3.290 | 297,131 | -0.07(-2.08%) |
Jan 23, 2014 | 3.230 | 3.520 | 3.230 | 3.360 | 420,513 | +0.18(+5.66%) |
Jan 22, 2014 | 3.240 | 3.370 | 3.170 | 3.180 | 368,737 | -0.17(-5.07%) |
Jan 21, 2014 | 3.060 | 3.390 | 3.010 | 3.350 | 419,433 | +0.22(+7.03%) |
Jan 20, 2014 | 3.100 | 3.180 | 3.080 | 3.130 | 103,132 | +0.07(+2.29%) |
Jan 17, 2014 | 3.050 | 3.060 | 3.000 | 3.060 | 434,574 | +0.05(+1.66%) |
Jan 16, 2014 | 3.080 | 3.080 | 2.990 | 3.010 | 312,937 | -0.01(-0.33%) |
Jan 15, 2014 | 3.030 | 3.060 | 2.970 | 3.020 | 315,532 | -0.01(-0.33%) |
Jan 14, 2014 | 2.990 | 3.150 | 2.940 | 3.030 | 256,616 | +0.09(+3.06%) |
Jan 13, 2014 | 2.780 | 3.080 | 2.770 | 2.940 | 432,687 | +0.14(+5.00%) |
Jan 10, 2014 | 2.740 | 2.800 | 2.730 | 2.800 | 149,163 | +0.10(+3.70%) |
Jan 09, 2014 | 2.760 | 2.770 | 2.700 | 2.700 | 165,615 | -0.06(-2.17%) |
Jan 08, 2014 | 2.790 | 2.820 | 2.760 | 2.760 | 87,845 | -0.09(-3.16%) |
Jan 07, 2014 | 2.820 | 2.860 | 2.750 | 2.850 | 84,567 | +0.04(+1.42%) |
Jan 06, 2014 | 2.820 | 2.870 | 2.780 | 2.810 | 76,056 | +0.01(+0.36%) |
Jan 03, 2014 | 2.870 | 2.870 | 2.790 | 2.800 | 87,313 | -0.01(-0.36%) |
Jan 02, 2014 | 2.780 | 2.810 | 2.730 | 2.810 | 250,973 | +0.11(+4.07%) |
Dec 31, 2013 | 2.700 | 2.700 | 2.700 | 0 | +0.03(+1.12%) | |
Dec 30, 2013 | 2.750 | 2.760 | 2.670 | 2.670 | 75,803 | -0.10(-3.61%) |
Dec 27, 2013 | 2.760 | 2.780 | 2.730 | 2.770 | 61,083 | +0.01(+0.36%) |
Dec 24, 2013 | 2.760 | 2.760 | 2.760 | 0 | +0.07(+2.60%) | |
Dec 23, 2013 | 2.760 | 2.760 | 2.660 | 2.690 | 96,170 | -0.05(-1.82%) |
Dec 20, 2013 | 2.720 | 2.810 | 2.690 | 2.740 | 1,097,039 | +0.04(+1.48%) |
Dec 19, 2013 | 2.800 | 2.810 | 2.700 | 2.700 | 148,683 | -0.10(-3.57%) |
Dec 18, 2013 | 2.770 | 2.930 | 2.760 | 2.800 | 233,611 | -0.01(-0.36%) |
Dec 17, 2013 | 2.840 | 2.900 | 2.770 | 2.810 | 102,814 | -0.03(-1.06%) |
Dec 16, 2013 | 2.670 | 2.890 | 2.670 | 2.840 | 437,161 | +0.18(+6.77%) |
Dec 13, 2013 | 2.700 | 2.730 | 2.650 | 2.660 | 183,445 | +0.00(+0.00%) |
Dec 12, 2013 | 2.710 | 2.770 | 2.660 | 2.660 | 356,299 | -0.07(-2.56%) |
Dec 11, 2013 | 2.870 | 2.890 | 2.720 | 2.730 | 187,963 | -0.16(-5.54%) |
Dec 10, 2013 | 2.800 | 2.930 | 2.800 | 2.890 | 270,106 | +0.13(+4.71%) |
Dec 09, 2013 | 2.740 | 2.790 | 2.730 | 2.760 | 120,258 | +0.04(+1.47%) |
Dec 06, 2013 | 2.820 | 2.830 | 2.720 | 2.720 | 94,491 | -0.04(-1.45%) |
Dec 05, 2013 | 2.800 | 2.880 | 2.760 | 2.760 | 183,612 | -0.08(-2.82%) |
Dec 04, 2013 | 2.750 | 2.910 | 2.710 | 2.840 | 210,444 | +0.12(+4.41%) |
Dec 03, 2013 | 2.830 | 2.890 | 2.720 | 2.720 | 159,037 | -0.09(-3.20%) |
Dec 02, 2013 | 2.900 | 2.910 | 2.780 | 2.810 | 185,928 | -0.09(-3.10%) |
Nov 29, 2013 | 2.980 | 2.980 | 2.890 | 2.900 | 94,064 | +0.03(+1.05%) |
Nov 28, 2013 | 2.920 | 2.950 | 2.870 | 2.870 | 12,113 | -0.02(-0.69%) |
Nov 27, 2013 | 3.020 | 3.060 | 2.850 | 2.890 | 287,576 | -0.05(-1.70%) |
Nov 26, 2013 | 3.040 | 3.040 | 2.940 | 2.940 | 236,723 | -0.08(-2.65%) |
Nov 25, 2013 | 2.980 | 3.060 | 2.950 | 3.020 | 161,609 | -0.03(-0.98%) |
Nov 22, 2013 | 3.050 | 3.090 | 2.950 | 3.050 | 68,941 | +0.04(+1.33%) |
Nov 21, 2013 | 2.930 | 3.030 | 2.920 | 3.010 | 226,737 | +0.06(+2.03%) |
Nov 20, 2013 | 2.900 | 2.990 | 2.900 | 2.950 | 194,516 | -0.04(-1.34%) |
Nov 19, 2013 | 2.970 | 3.020 | 2.950 | 2.990 | 95,207 | +0.03(+1.01%) |
Nov 18, 2013 | 2.900 | 2.980 | 2.890 | 2.960 | 221,643 | +0.04(+1.37%) |
Nov 15, 2013 | 2.930 | 2.950 | 2.880 | 2.920 | 116,776 | -0.02(-0.68%) |
Nov 14, 2013 | 2.910 | 2.970 | 2.860 | 2.940 | 249,951 | +0.09(+3.16%) |
Nov 12, 2013 | 2.860 | 2.910 | 2.830 | 2.850 | 138,998 | -0.05(-1.72%) |
Nov 11, 2013 | 2.850 | 2.920 | 2.850 | 2.900 | 94,083 | +0.01(+0.35%) |
Nov 08, 2013 | 2.820 | 2.920 | 2.750 | 2.890 | 195,516 | -0.01(-0.34%) |
Nov 07, 2013 | 2.880 | 2.920 | 2.810 | 2.900 | 188,657 | -0.02(-0.68%) |
Nov 06, 2013 | 2.830 | 2.920 | 2.820 | 2.920 | 123,149 | +0.16(+5.80%) |
Nov 05, 2013 | 2.810 | 2.840 | 2.730 | 2.760 | 81,601 | -0.09(-3.16%) |
Nov 04, 2013 | 2.740 | 2.850 | 2.740 | 2.850 | 177,539 | +0.16(+5.95%) |