Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.547 | 3.554 | 3.526 | 3.554 | 996,314 | +0.01(+0.19%) |
Feb 27, 2014 | 3.533 | 3.550 | 3.533 | 3.547 | 807,409 | +0.01(+0.19%) |
Feb 26, 2014 | 3.543 | 3.547 | 3.530 | 3.540 | 1,351,434 | -0.01(-0.29%) |
Feb 25, 2014 | 3.550 | 3.554 | 3.530 | 3.550 | 833,297 | -0.01(-0.19%) |
Feb 24, 2014 | 3.564 | 3.574 | 3.554 | 3.557 | 674,711 | -0.02(-0.48%) |
Feb 21, 2014 | 3.554 | 3.574 | 3.548 | 3.574 | 635,449 | +0.03(+0.77%) |
Feb 20, 2014 | 3.554 | 3.554 | 3.536 | 3.547 | 530,780 | +0.00(+0.10%) |
Feb 19, 2014 | 3.540 | 3.557 | 3.534 | 3.543 | 447,054 | +0.01(+0.29%) |
Feb 18, 2014 | 3.533 | 3.540 | 3.523 | 3.533 | 422,998 | +0.00(+0.00%) |
Feb 14, 2014 | 3.523 | 3.533 | 3.533 | 3.533 | 498,377 | +0.01(+0.39%) |
Feb 13, 2014 | 3.509 | 3.530 | 3.502 | 3.519 | 478,310 | +0.00(+0.10%) |
Feb 12, 2014 | 3.513 | 3.516 | 3.489 | 3.516 | 619,784 | +0.00(+0.00%) |
Feb 11, 2014 | 3.516 | 3.543 | 3.509 | 3.516 | 968,058 | +0.00(+0.00%) |
Feb 10, 2014 | 3.499 | 3.526 | 3.499 | 3.516 | 650,159 | +0.02(+0.48%) |
Feb 07, 2014 | 3.492 | 3.506 | 3.487 | 3.499 | 434,808 | +0.01(+0.39%) |
Feb 06, 2014 | 3.519 | 3.521 | 3.476 | 3.486 | 707,293 | -0.03(-0.87%) |
Feb 05, 2014 | 3.503 | 3.519 | 3.499 | 3.516 | 598,178 | +0.01(+0.39%) |
Feb 04, 2014 | 3.455 | 3.513 | 3.455 | 3.503 | 1,146,946 | +0.05(+1.47%) |
Feb 03, 2014 | 3.465 | 3.486 | 3.434 | 3.452 | 876,466 | -0.00(-0.10%) |
Jan 31, 2014 | 3.435 | 3.465 | 3.435 | 3.455 | 671,615 | -0.01(-0.29%) |
Jan 30, 2014 | 3.462 | 3.476 | 3.432 | 3.465 | 889,436 | +0.01(+0.29%) |
Jan 29, 2014 | 3.462 | 3.465 | 3.435 | 3.455 | 854,214 | -0.01(-0.39%) |
Jan 28, 2014 | 3.482 | 3.482 | 3.455 | 3.469 | 672,213 | -0.01(-0.19%) |
Jan 27, 2014 | 3.557 | 3.557 | 3.465 | 3.476 | 517,160 | -0.04(-1.06%) |
Jan 24, 2014 | 3.526 | 3.533 | 3.499 | 3.513 | 720,236 | -0.02(-0.57%) |
Jan 23, 2014 | 3.516 | 3.533 | 3.513 | 3.533 | 487,567 | +0.02(+0.48%) |
Jan 22, 2014 | 3.496 | 3.516 | 3.496 | 3.516 | 327,057 | +0.03(+0.78%) |
Jan 21, 2014 | 3.486 | 3.492 | 3.479 | 3.489 | 429,664 | +0.02(+0.49%) |
Jan 17, 2014 | 3.479 | 3.472 | 3.472 | 3.472 | 511,706 | +0.00(+0.00%) |
Jan 16, 2014 | 3.469 | 3.479 | 3.459 | 3.472 | 505,701 | +0.01(+0.20%) |
Jan 15, 2014 | 3.462 | 3.465 | 3.455 | 3.465 | 446,228 | +0.00(+0.10%) |
Jan 14, 2014 | 3.465 | 3.465 | 3.442 | 3.462 | 422,692 | -0.00(-0.10%) |
Jan 13, 2014 | 3.448 | 3.465 | 3.442 | 3.465 | 689,552 | +0.01(+0.39%) |
Jan 10, 2014 | 3.435 | 3.459 | 3.415 | 3.452 | 616,540 | +0.02(+0.69%) |
Jan 09, 2014 | 3.425 | 3.438 | 3.408 | 3.428 | 514,708 | +0.00(+0.10%) |
Jan 08, 2014 | 3.428 | 3.432 | 3.415 | 3.425 | 670,799 | +0.00(+0.00%) |
Jan 07, 2014 | 3.421 | 3.438 | 3.408 | 3.425 | 626,218 | +0.02(+0.49%) |
Jan 06, 2014 | 3.391 | 3.415 | 3.388 | 3.408 | 564,561 | +0.03(+0.79%) |
Jan 03, 2014 | 3.348 | 3.391 | 3.344 | 3.381 | 643,542 | +0.02(+0.70%) |
Jan 02, 2014 | 3.344 | 3.371 | 3.341 | 3.358 | 750,385 | +0.02(+0.60%) |
Dec 31, 2013 | 3.317 | 3.338 | 3.338 | 3.338 | 930,133 | +0.01(+0.35%) |
Dec 30, 2013 | 3.361 | 3.371 | 3.321 | 3.326 | 1,255,016 | -0.04(-1.05%) |
Dec 27, 2013 | 3.405 | 3.425 | 3.358 | 3.361 | 777,910 | -0.04(-1.28%) |
Dec 26, 2013 | 3.405 | 3.408 | 3.381 | 3.405 | 826,820 | +0.00(+0.00%) |
Dec 24, 2013 | 3.398 | 3.405 | 3.391 | 3.405 | 280,986 | +0.01(+0.20%) |
Dec 23, 2013 | 3.405 | 3.411 | 3.395 | 3.398 | 1,157,044 | +0.00(+0.00%) |
Dec 20, 2013 | 3.368 | 3.401 | 3.368 | 3.398 | 672,877 | +0.02(+0.70%) |
Dec 19, 2013 | 3.354 | 3.374 | 3.348 | 3.374 | 556,634 | +0.02(+0.50%) |
Dec 18, 2013 | 3.334 | 3.361 | 3.324 | 3.358 | 789,943 | +0.02(+0.60%) |
Dec 17, 2013 | 3.334 | 3.338 | 3.314 | 3.338 | 679,263 | +0.01(+0.30%) |
Dec 16, 2013 | 3.324 | 3.343 | 3.321 | 3.328 | 888,552 | +0.01(+0.20%) |
Dec 13, 2013 | 3.341 | 3.354 | 3.301 | 3.321 | 880,836 | -0.03(-0.80%) |
Dec 12, 2013 | 3.358 | 3.381 | 3.328 | 3.348 | 788,980 | -0.02(-0.70%) |
Dec 11, 2013 | 3.385 | 3.385 | 3.354 | 3.371 | 339,901 | -0.01(-0.30%) |
Dec 10, 2013 | 3.388 | 3.398 | 3.358 | 3.381 | 854,480 | +0.01(+0.40%) |
Dec 09, 2013 | 3.344 | 3.404 | 3.344 | 3.368 | 765,911 | +0.01(+0.40%) |
Dec 06, 2013 | 3.328 | 3.358 | 3.321 | 3.354 | 678,139 | +0.03(+0.90%) |
Dec 05, 2013 | 3.318 | 3.328 | 3.311 | 3.325 | 467,489 | -0.00(-0.10%) |
Dec 04, 2013 | 3.328 | 3.341 | 3.318 | 3.328 | 490,131 | -0.02(-0.60%) |
Dec 03, 2013 | 3.348 | 3.374 | 3.325 | 3.348 | 1,048,277 | -0.00(-0.10%) |