Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.869 | 3.877 | 3.832 | 3.854 | 2,766,053 | -0.01(-0.19%) |
Feb 27, 2014 | 3.843 | 3.869 | 3.843 | 3.862 | 1,828,770 | +0.01(+0.29%) |
Feb 26, 2014 | 3.858 | 3.862 | 3.843 | 3.850 | 1,692,501 | -0.01(-0.20%) |
Feb 25, 2014 | 3.862 | 3.869 | 3.843 | 3.858 | 2,082,702 | +0.00(+0.10%) |
Feb 24, 2014 | 3.854 | 3.865 | 3.843 | 3.854 | 2,502,614 | +0.01(+0.29%) |
Feb 21, 2014 | 3.828 | 3.847 | 3.820 | 3.843 | 2,576,831 | +0.03(+0.79%) |
Feb 20, 2014 | 3.783 | 3.821 | 3.775 | 3.813 | 2,082,811 | +0.03(+0.70%) |
Feb 19, 2014 | 3.798 | 3.816 | 3.783 | 3.786 | 2,344,607 | -0.02(-0.58%) |
Feb 18, 2014 | 3.801 | 3.823 | 3.797 | 3.808 | 1,824,444 | +0.01(+0.20%) |
Feb 14, 2014 | 3.749 | 3.801 | 3.801 | 3.801 | 2,251,287 | +0.03(+0.79%) |
Feb 13, 2014 | 3.719 | 3.779 | 3.708 | 3.771 | 1,860,959 | +0.03(+0.90%) |
Feb 12, 2014 | 3.737 | 3.756 | 3.722 | 3.737 | 3,129,854 | -0.00(-0.10%) |
Feb 11, 2014 | 3.730 | 3.751 | 3.730 | 3.741 | 3,032,166 | +0.02(+0.50%) |
Feb 10, 2014 | 3.711 | 3.745 | 3.711 | 3.722 | 2,164,299 | +0.00(+0.00%) |
Feb 07, 2014 | 3.689 | 3.722 | 3.681 | 3.722 | 2,201,397 | +0.05(+1.43%) |
Feb 06, 2014 | 3.644 | 3.693 | 3.644 | 3.670 | 2,461,871 | +0.03(+0.72%) |
Feb 05, 2014 | 3.625 | 3.644 | 3.599 | 3.644 | 2,414,662 | +0.01(+0.21%) |
Feb 04, 2014 | 3.592 | 3.644 | 3.573 | 3.637 | 2,365,184 | +0.06(+1.67%) |
Feb 03, 2014 | 3.663 | 3.674 | 3.569 | 3.577 | 3,582,445 | -0.09(-2.45%) |
Jan 31, 2014 | 3.659 | 3.696 | 3.640 | 3.666 | 2,566,521 | -0.02(-0.51%) |
Jan 30, 2014 | 3.659 | 3.700 | 3.659 | 3.685 | 2,530,071 | +0.04(+1.13%) |
Jan 29, 2014 | 3.655 | 3.681 | 3.644 | 3.644 | 3,319,744 | -0.04(-1.12%) |
Jan 28, 2014 | 3.659 | 3.704 | 3.656 | 3.685 | 3,517,124 | +0.04(+1.02%) |
Jan 27, 2014 | 3.752 | 3.752 | 3.633 | 3.648 | 5,069,993 | -0.11(-2.89%) |
Jan 24, 2014 | 3.801 | 3.805 | 3.734 | 3.756 | 3,322,088 | -0.06(-1.47%) |
Jan 23, 2014 | 3.831 | 3.831 | 3.797 | 3.812 | 2,520,160 | -0.04(-0.97%) |
Jan 22, 2014 | 3.808 | 3.850 | 3.801 | 3.850 | 2,877,910 | +0.02(+0.60%) |
Jan 21, 2014 | 3.804 | 3.827 | 3.786 | 3.827 | 2,431,498 | +0.04(+1.18%) |
Jan 17, 2014 | 3.790 | 3.782 | 3.782 | 3.782 | 1,897,531 | -0.01(-0.20%) |
Jan 16, 2014 | 3.778 | 3.793 | 3.767 | 3.790 | 1,542,933 | -0.00(-0.10%) |
Jan 15, 2014 | 3.767 | 3.801 | 3.767 | 3.793 | 2,642,659 | +0.03(+0.69%) |
Jan 14, 2014 | 3.727 | 3.778 | 3.719 | 3.767 | 2,095,196 | +0.04(+1.09%) |
Jan 13, 2014 | 3.790 | 3.793 | 3.719 | 3.727 | 3,284,670 | -0.06(-1.66%) |
Jan 10, 2014 | 3.782 | 3.793 | 3.764 | 3.790 | 1,899,178 | +0.01(+0.29%) |
Jan 09, 2014 | 3.782 | 3.782 | 3.752 | 3.778 | 2,010,929 | +0.00(+0.10%) |
Jan 08, 2014 | 3.752 | 3.775 | 3.741 | 3.775 | 2,273,933 | +0.01(+0.30%) |
Jan 07, 2014 | 3.708 | 3.775 | 3.704 | 3.764 | 3,742,329 | +0.08(+2.11%) |
Jan 06, 2014 | 3.693 | 3.701 | 3.675 | 3.686 | 2,586,901 | +0.01(+0.30%) |
Jan 03, 2014 | 3.704 | 3.708 | 3.667 | 3.675 | 2,846,827 | -0.03(-0.70%) |
Jan 02, 2014 | 3.693 | 3.708 | 3.671 | 3.701 | 2,428,001 | -0.01(-0.20%) |
Dec 31, 2013 | 3.719 | 3.708 | 3.708 | 3.708 | 3,080,925 | -0.01(-0.40%) |
Dec 30, 2013 | 3.727 | 3.734 | 3.704 | 3.723 | 2,793,386 | -0.01(-0.20%) |
Dec 27, 2013 | 3.734 | 3.745 | 3.715 | 3.730 | 2,474,654 | -0.01(-0.30%) |
Dec 26, 2013 | 3.738 | 3.745 | 3.730 | 3.741 | 2,155,315 | +0.01(+0.20%) |
Dec 24, 2013 | 3.708 | 3.734 | 3.701 | 3.734 | 1,349,086 | +0.02(+0.60%) |
Dec 23, 2013 | 3.719 | 3.745 | 3.708 | 3.712 | 3,730,129 | -0.00(-0.10%) |
Dec 20, 2013 | 3.701 | 3.730 | 3.701 | 3.715 | 2,966,254 | +0.02(+0.41%) |
Dec 19, 2013 | 3.693 | 3.707 | 3.682 | 3.700 | 2,952,079 | -0.01(-0.20%) |
Dec 18, 2013 | 3.649 | 3.711 | 3.645 | 3.707 | 4,547,839 | +0.05(+1.31%) |
Dec 17, 2013 | 3.623 | 3.660 | 3.615 | 3.660 | 3,547,151 | +0.03(+0.71%) |
Dec 16, 2013 | 3.627 | 3.636 | 3.582 | 3.634 | 4,998,123 | +0.07(+2.07%) |
Dec 13, 2013 | 3.542 | 3.564 | 3.524 | 3.560 | 2,955,010 | +0.04(+1.04%) |
Dec 12, 2013 | 3.531 | 3.538 | 3.513 | 3.524 | 2,726,302 | -0.01(-0.42%) |
Dec 11, 2013 | 3.582 | 3.582 | 3.535 | 3.538 | 2,450,074 | -0.04(-1.03%) |
Dec 10, 2013 | 3.564 | 3.579 | 3.553 | 3.575 | 2,367,785 | +0.00(+0.10%) |
Dec 09, 2013 | 3.590 | 3.593 | 3.564 | 3.571 | 3,523,154 | -0.01(-0.41%) |
Dec 06, 2013 | 3.590 | 3.604 | 3.571 | 3.586 | 3,336,768 | +0.01(+0.21%) |
Dec 05, 2013 | 3.597 | 3.615 | 3.575 | 3.579 | 2,488,543 | -0.03(-0.71%) |
Dec 04, 2013 | 3.604 | 3.615 | 3.586 | 3.604 | 2,429,514 | +0.00(+0.00%) |
Dec 03, 2013 | 3.608 | 3.615 | 3.597 | 3.604 | 2,273,794 | -0.02(-0.51%) |