Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.445 | 3.502 | 3.445 | 3.470 | 5,088,576 | -0.06(-1.62%) |
Jan 30, 2014 | 3.508 | 3.540 | 3.483 | 3.527 | 2,591,562 | +0.09(+2.58%) |
Jan 29, 2014 | 3.470 | 3.476 | 3.432 | 3.438 | 3,540,454 | -0.08(-2.16%) |
Jan 28, 2014 | 3.508 | 3.521 | 3.486 | 3.514 | 3,992,610 | +0.13(+3.74%) |
Jan 27, 2014 | 3.419 | 3.438 | 3.356 | 3.388 | 5,252,737 | +0.00(+0.00%) |
Jan 24, 2014 | 3.470 | 3.476 | 3.388 | 3.388 | 11,718,504 | -0.13(-3.78%) |
Jan 23, 2014 | 3.546 | 3.546 | 3.508 | 3.521 | 8,091,272 | -0.04(-1.07%) |
Jan 22, 2014 | 3.552 | 3.559 | 3.527 | 3.559 | 2,252,759 | +0.00(+0.00%) |
Jan 21, 2014 | 3.559 | 3.565 | 3.516 | 3.559 | 3,148,839 | +0.04(+1.26%) |
Jan 17, 2014 | 3.527 | 3.514 | 3.514 | 3.514 | 4,084,481 | -0.04(-1.25%) |
Jan 16, 2014 | 3.571 | 3.578 | 3.527 | 3.559 | 6,695,948 | -0.09(-2.43%) |
Jan 15, 2014 | 3.622 | 3.647 | 3.609 | 3.647 | 4,941,600 | +0.04(+1.05%) |
Jan 14, 2014 | 3.581 | 3.616 | 3.552 | 3.609 | 4,245,597 | +0.11(+3.07%) |
Jan 13, 2014 | 3.521 | 3.559 | 3.495 | 3.502 | 7,724,742 | -0.03(-0.90%) |
Jan 10, 2014 | 3.546 | 3.552 | 3.489 | 3.533 | 8,164,863 | -0.07(-1.93%) |
Jan 09, 2014 | 3.597 | 3.622 | 3.584 | 3.603 | 8,949,896 | +0.05(+1.43%) |
Jan 08, 2014 | 3.521 | 3.559 | 3.514 | 3.552 | 34,030,976 | +0.10(+2.94%) |
Jan 07, 2014 | 3.457 | 3.470 | 3.445 | 3.451 | 4,858,985 | +0.09(+2.83%) |
Jan 06, 2014 | 3.356 | 3.381 | 3.340 | 3.356 | 3,115,669 | +0.00(+0.00%) |
Jan 03, 2014 | 3.324 | 3.375 | 3.324 | 3.356 | 4,332,296 | +0.03(+0.76%) |
Jan 02, 2014 | 3.324 | 3.337 | 3.312 | 3.331 | 3,337,182 | -0.04(-1.13%) |
Dec 31, 2013 | 3.324 | 3.369 | 3.369 | 3.369 | 3,629,825 | +0.05(+1.53%) |
Dec 30, 2013 | 3.293 | 3.318 | 3.286 | 3.318 | 2,685,909 | -0.01(-0.19%) |
Dec 27, 2013 | 3.318 | 3.331 | 3.305 | 3.324 | 3,456,397 | -0.01(-0.38%) |
Dec 26, 2013 | 3.312 | 3.350 | 3.305 | 3.337 | 2,375,243 | +0.04(+1.35%) |
Dec 24, 2013 | 3.267 | 3.293 | 3.267 | 3.293 | 1,366,900 | +0.01(+0.39%) |
Dec 23, 2013 | 3.248 | 3.286 | 3.242 | 3.280 | 2,520,141 | +0.03(+0.97%) |
Dec 20, 2013 | 3.223 | 3.248 | 3.214 | 3.248 | 3,603,242 | +0.00(+0.00%) |
Dec 19, 2013 | 3.204 | 3.248 | 3.198 | 3.248 | 2,159,464 | +0.02(+0.59%) |
Dec 18, 2013 | 3.172 | 3.229 | 3.153 | 3.229 | 3,628,484 | +0.07(+2.20%) |
Dec 17, 2013 | 3.172 | 3.179 | 3.141 | 3.160 | 1,973,477 | -0.03(-0.80%) |
Dec 16, 2013 | 3.166 | 3.188 | 3.160 | 3.185 | 2,642,156 | +0.06(+1.82%) |
Dec 13, 2013 | 3.141 | 3.141 | 3.109 | 3.128 | 2,771,441 | -0.01(-0.40%) |
Dec 12, 2013 | 3.153 | 3.166 | 3.128 | 3.141 | 7,081,192 | -0.06(-1.78%) |
Dec 11, 2013 | 3.236 | 3.248 | 3.198 | 3.198 | 6,267,717 | -0.07(-2.13%) |
Dec 10, 2013 | 3.261 | 3.280 | 3.255 | 3.267 | 2,138,936 | +0.00(+0.00%) |
Dec 09, 2013 | 3.261 | 3.280 | 3.242 | 3.267 | 2,721,503 | +0.01(+0.39%) |
Dec 06, 2013 | 3.255 | 3.267 | 3.236 | 3.255 | 2,978,146 | +0.07(+2.19%) |
Dec 05, 2013 | 3.210 | 3.210 | 3.172 | 3.185 | 2,661,978 | -0.01(-0.40%) |
Dec 04, 2013 | 3.198 | 3.220 | 3.173 | 3.198 | 5,734,210 | -0.04(-1.37%) |
Dec 03, 2013 | 3.274 | 3.279 | 3.229 | 3.242 | 5,318,467 | -0.01(-0.39%) |
Dec 02, 2013 | 3.280 | 3.293 | 3.255 | 3.255 | 3,091,949 | +0.03(+0.78%) |
Nov 29, 2013 | 3.236 | 3.248 | 3.217 | 3.229 | 2,771,135 | +0.03(+0.79%) |
Nov 27, 2013 | 3.166 | 3.217 | 3.166 | 3.204 | 5,375,374 | +0.10(+3.27%) |
Nov 26, 2013 | 3.109 | 3.119 | 3.090 | 3.103 | 3,954,728 | +0.01(+0.20%) |
Nov 25, 2013 | 3.103 | 3.109 | 3.090 | 3.096 | 3,242,385 | +0.02(+0.62%) |
Nov 22, 2013 | 3.134 | 3.141 | 3.065 | 3.077 | 15,406,547 | -0.03(-1.02%) |
Nov 21, 2013 | 3.096 | 3.115 | 3.084 | 3.109 | 15,072,477 | +0.04(+1.45%) |
Nov 20, 2013 | 3.084 | 3.103 | 3.058 | 3.065 | 4,715,750 | -0.03(-0.82%) |
Nov 19, 2013 | 3.090 | 3.109 | 3.077 | 3.090 | 3,979,102 | +0.01(+0.21%) |
Nov 18, 2013 | 3.134 | 3.147 | 3.077 | 3.084 | 13,754,079 | -0.06(-1.81%) |
Nov 15, 2013 | 3.115 | 3.147 | 3.096 | 3.141 | 5,221,805 | +0.01(+0.40%) |
Nov 14, 2013 | 3.103 | 3.128 | 3.103 | 3.128 | 4,755,747 | +0.03(+1.02%) |
Nov 13, 2013 | 3.058 | 3.103 | 3.052 | 3.096 | 4,178,013 | +0.01(+0.21%) |
Nov 12, 2013 | 3.103 | 3.122 | 3.084 | 3.090 | 3,616,991 | -0.06(-1.81%) |
Nov 11, 2013 | 3.147 | 3.153 | 3.122 | 3.147 | 3,785,259 | +0.03(+0.81%) |
Nov 08, 2013 | 3.033 | 3.122 | 3.027 | 3.122 | 8,893,641 | +0.12(+4.01%) |
Nov 07, 2013 | 3.065 | 3.071 | 3.001 | 3.001 | 6,467,453 | -0.06(-2.07%) |
Nov 06, 2013 | 3.090 | 3.096 | 3.058 | 3.065 | 4,853,812 | -0.05(-1.63%) |
Nov 05, 2013 | 3.084 | 3.122 | 3.052 | 3.115 | 11,162,321 | -0.03(-1.01%) |
Nov 04, 2013 | 3.172 | 3.176 | 3.128 | 3.147 | 4,175,785 | -0.01(-0.40%) |