Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 2.816 | 2.869 | 2.810 | 2.869 | 40,673 | +0.03(+1.05%) |
Jan 30, 2014 | 2.793 | 2.889 | 2.783 | 2.839 | 77,917 | +0.02(+0.63%) |
Jan 29, 2014 | 2.833 | 2.833 | 2.768 | 2.822 | 3,452 | -0.03(-1.03%) |
Jan 28, 2014 | 2.818 | 2.851 | 2.800 | 2.851 | 9,693 | +0.02(+0.53%) |
Jan 27, 2014 | 2.809 | 2.843 | 2.793 | 2.836 | 49,946 | +0.04(+1.39%) |
Jan 24, 2014 | 2.839 | 2.871 | 2.797 | 2.797 | 42,324 | -0.08(-2.83%) |
Jan 23, 2014 | 2.882 | 2.882 | 2.875 | 2.878 | 7,709 | -0.03(-0.98%) |
Jan 22, 2014 | 2.885 | 2.914 | 2.885 | 2.907 | 15,329 | -0.01(-0.24%) |
Jan 21, 2014 | 2.978 | 2.981 | 2.914 | 2.914 | 43,754 | -0.02(-0.84%) |
Jan 17, 2014 | 2.939 | 2.939 | 2.939 | 2.939 | 8,745 | +0.03(+0.97%) |
Jan 16, 2014 | 2.903 | 2.910 | 2.902 | 2.910 | 4,192 | +0.01(+0.46%) |
Jan 15, 2014 | 2.907 | 2.907 | 2.893 | 2.897 | 22,325 | -0.01(-0.34%) |
Jan 14, 2014 | 2.907 | 2.907 | 2.907 | 2.907 | 1,063 | +0.00(+0.12%) |
Jan 13, 2014 | 2.978 | 2.978 | 2.882 | 2.903 | 50,005 | -0.02(-0.73%) |
Jan 10, 2014 | 2.924 | 2.924 | 2.878 | 2.924 | 13,289 | +0.01(+0.49%) |
Jan 09, 2014 | 2.911 | 2.939 | 2.907 | 2.910 | 104,319 | -0.02(-0.61%) |
Jan 08, 2014 | 2.878 | 2.932 | 2.875 | 2.928 | 146,708 | +0.05(+1.60%) |
Jan 07, 2014 | 2.910 | 2.910 | 2.864 | 2.882 | 75,697 | +0.03(+1.12%) |
Jan 06, 2014 | 2.896 | 2.896 | 2.846 | 2.850 | 31,203 | -0.02(-0.64%) |
Jan 03, 2014 | 2.846 | 2.924 | 2.843 | 2.868 | 67,623 | +0.00(+0.16%) |
Jan 02, 2014 | 2.854 | 3.187 | 2.854 | 2.864 | 38,487 | +0.01(+0.36%) |
Dec 31, 2013 | 2.857 | 2.854 | 2.854 | 2.854 | 18,618 | +0.00(+0.00%) |
Dec 30, 2013 | 2.857 | 2.861 | 2.818 | 2.854 | 44,820 | +0.01(+0.50%) |
Dec 27, 2013 | 2.836 | 2.851 | 2.836 | 2.839 | 7,027 | +0.00(+0.00%) |
Dec 26, 2013 | 2.836 | 2.846 | 2.832 | 2.839 | 16,537 | +0.00(+0.00%) |
Dec 24, 2013 | 2.839 | 2.839 | 2.839 | 2.839 | 739 | +0.01(+0.25%) |
Dec 23, 2013 | 2.843 | 2.843 | 2.815 | 2.832 | 27,705 | +0.02(+0.68%) |
Dec 20, 2013 | 2.839 | 2.839 | 2.813 | 2.813 | 2,349 | +0.01(+0.20%) |
Dec 19, 2013 | 2.793 | 2.817 | 2.772 | 2.807 | 10,271 | +0.03(+1.02%) |
Dec 18, 2013 | 2.779 | 2.814 | 2.747 | 2.779 | 48,708 | +0.03(+1.03%) |
Dec 17, 2013 | 2.733 | 2.761 | 2.733 | 2.751 | 24,828 | -0.00(-0.13%) |
Dec 16, 2013 | 2.729 | 2.758 | 2.729 | 2.754 | 106,779 | +0.01(+0.52%) |
Dec 13, 2013 | 2.722 | 2.744 | 2.722 | 2.740 | 20,576 | +0.00(+0.00%) |
Dec 12, 2013 | 2.733 | 2.740 | 2.712 | 2.740 | 37,201 | +0.01(+0.52%) |
Dec 11, 2013 | 2.765 | 2.765 | 2.698 | 2.726 | 48,369 | -0.04(-1.41%) |
Dec 10, 2013 | 2.758 | 2.836 | 2.726 | 2.765 | 18,965 | +0.01(+0.26%) |
Dec 09, 2013 | 2.765 | 2.776 | 2.751 | 2.758 | 7,870 | -0.02(-0.64%) |
Dec 06, 2013 | 2.758 | 2.821 | 2.758 | 2.776 | 0 | -0.01(-0.25%) |
Dec 05, 2013 | 2.783 | 2.783 | 2.779 | 2.783 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 2.818 | 2.836 | 2.751 | 2.783 | 0 | +0.02(+0.77%) |
Dec 03, 2013 | 2.737 | 2.783 | 2.734 | 2.761 | 0 | -0.00(-0.11%) |
Dec 02, 2013 | 2.755 | 2.783 | 2.755 | 2.764 | 0 | -0.01(-0.22%) |
Nov 29, 2013 | 2.774 | 2.792 | 2.740 | 2.771 | 0 | +0.02(+0.90%) |
Nov 27, 2013 | 2.746 | 2.760 | 2.746 | 2.746 | 0 | -0.02(-0.67%) |
Nov 26, 2013 | 2.761 | 2.768 | 2.745 | 2.764 | 0 | +0.02(+0.56%) |
Nov 25, 2013 | 2.758 | 2.774 | 2.749 | 2.749 | 0 | -0.02(-0.89%) |
Nov 22, 2013 | 2.774 | 2.774 | 2.728 | 2.774 | 0 | +0.00(+0.09%) |
Nov 21, 2013 | 2.730 | 2.771 | 2.730 | 2.771 | 0 | -0.00(-0.09%) |
Nov 20, 2013 | 2.749 | 2.774 | 2.721 | 2.774 | 0 | +0.02(+0.79%) |
Nov 19, 2013 | 2.758 | 2.758 | 2.752 | 2.752 | 0 | -0.01(-0.22%) |
Nov 18, 2013 | 2.737 | 2.777 | 2.737 | 2.758 | 0 | +0.01(+0.34%) |
Nov 15, 2013 | 2.743 | 2.749 | 2.727 | 2.749 | 0 | +0.04(+1.36%) |
Nov 14, 2013 | 2.718 | 2.727 | 2.687 | 2.712 | 0 | -0.01(-0.20%) |
Nov 13, 2013 | 2.703 | 2.721 | 2.700 | 2.717 | 0 | -0.00(-0.14%) |
Nov 12, 2013 | 2.768 | 2.768 | 2.700 | 2.721 | 0 | -0.01(-0.33%) |
Nov 11, 2013 | 2.675 | 2.734 | 2.675 | 2.730 | 0 | +0.05(+1.72%) |
Nov 08, 2013 | 2.644 | 2.709 | 2.638 | 2.684 | 0 | +0.00(+0.12%) |
Nov 07, 2013 | 2.721 | 2.721 | 2.681 | 2.681 | 0 | -0.05(-2.00%) |
Nov 06, 2013 | 2.669 | 2.749 | 2.669 | 2.736 | 0 | +0.00(+0.09%) |
Nov 05, 2013 | 2.709 | 2.733 | 2.709 | 2.733 | 0 | -0.00(-0.10%) |
Nov 04, 2013 | 2.727 | 2.740 | 2.724 | 2.736 | 0 | +0.00(+0.09%) |