Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.369 | 3.372 | 3.341 | 3.359 | 144,213,584 | +0.01(+0.18%) |
Feb 27, 2014 | 3.335 | 3.359 | 3.326 | 3.353 | 18,131,412 | +0.02(+0.73%) |
Feb 26, 2014 | 3.353 | 3.353 | 3.326 | 3.329 | 24,401,634 | +0.01(+0.19%) |
Feb 25, 2014 | 3.377 | 3.383 | 3.305 | 3.323 | 48,232,276 | -0.10(-2.99%) |
Feb 24, 2014 | 3.419 | 3.434 | 3.416 | 3.425 | 11,046,898 | +0.01(+0.26%) |
Feb 21, 2014 | 3.422 | 3.431 | 3.407 | 3.416 | 9,477,278 | +0.00(+0.09%) |
Feb 20, 2014 | 3.416 | 3.416 | 3.389 | 3.413 | 8,029,120 | +0.01(+0.35%) |
Feb 19, 2014 | 3.434 | 3.434 | 3.392 | 3.401 | 9,861,762 | -0.03(-0.88%) |
Feb 18, 2014 | 3.425 | 3.434 | 3.422 | 3.431 | 11,379,937 | +0.01(+0.18%) |
Feb 14, 2014 | 3.422 | 3.425 | 3.425 | 3.425 | 21,955,334 | +0.01(+0.35%) |
Feb 13, 2014 | 3.395 | 3.425 | 3.383 | 3.413 | 11,938,170 | +0.01(+0.40%) |
Feb 12, 2014 | 3.389 | 3.401 | 3.386 | 3.400 | 9,273,581 | +0.00(+0.04%) |
Feb 11, 2014 | 3.368 | 3.404 | 3.365 | 3.398 | 12,610,406 | +0.03(+0.80%) |
Feb 10, 2014 | 3.359 | 3.376 | 3.353 | 3.371 | 9,463,396 | +0.00(+0.13%) |
Feb 07, 2014 | 3.350 | 3.374 | 3.347 | 3.366 | 9,699,493 | +0.02(+0.59%) |
Feb 06, 2014 | 3.320 | 3.362 | 3.317 | 3.347 | 12,188,534 | +0.04(+1.18%) |
Feb 05, 2014 | 3.332 | 3.335 | 3.305 | 3.308 | 13,806,805 | -0.03(-0.81%) |
Feb 04, 2014 | 3.335 | 3.353 | 3.287 | 3.335 | 19,083,404 | +0.10(+3.17%) |
Feb 03, 2014 | 3.290 | 3.302 | 3.226 | 3.232 | 17,006,870 | -0.04(-1.29%) |
Jan 31, 2014 | 3.284 | 3.296 | 3.272 | 3.275 | 10,426,209 | -0.03(-1.00%) |
Jan 30, 2014 | 3.284 | 3.317 | 3.284 | 3.308 | 10,042,936 | +0.03(+1.01%) |
Jan 29, 2014 | 3.314 | 3.320 | 3.275 | 3.275 | 13,857,105 | -0.02(-0.73%) |
Jan 28, 2014 | 3.325 | 3.325 | 3.287 | 3.299 | 12,294,940 | +0.00(+0.00%) |
Jan 27, 2014 | 3.361 | 3.364 | 3.281 | 3.299 | 20,467,734 | -0.04(-1.16%) |
Jan 24, 2014 | 3.379 | 3.379 | 3.337 | 3.337 | 13,556,463 | -0.04(-1.24%) |
Jan 23, 2014 | 3.391 | 3.391 | 3.370 | 3.379 | 6,954,255 | -0.00(-0.09%) |
Jan 22, 2014 | 3.376 | 3.388 | 3.361 | 3.382 | 10,611,478 | +0.01(+0.44%) |
Jan 21, 2014 | 3.367 | 3.367 | 3.346 | 3.367 | 9,589,319 | +0.02(+0.71%) |
Jan 17, 2014 | 3.364 | 3.343 | 3.343 | 3.343 | 8,503,345 | -0.02(-0.71%) |
Jan 16, 2014 | 3.364 | 3.367 | 3.340 | 3.367 | 7,749,071 | +0.01(+0.27%) |
Jan 15, 2014 | 3.343 | 3.361 | 3.328 | 3.358 | 9,338,531 | +0.01(+0.45%) |
Jan 14, 2014 | 3.340 | 3.352 | 3.328 | 3.343 | 9,932,229 | +0.00(+0.13%) |
Jan 13, 2014 | 3.349 | 3.358 | 3.334 | 3.339 | 10,923,595 | -0.00(-0.04%) |
Jan 10, 2014 | 3.355 | 3.355 | 3.334 | 3.340 | 6,533,802 | -0.01(-0.27%) |
Jan 09, 2014 | 3.349 | 3.352 | 3.328 | 3.349 | 9,903,636 | +0.00(+0.09%) |
Jan 08, 2014 | 3.355 | 3.358 | 3.337 | 3.346 | 9,183,019 | -0.01(-0.36%) |
Jan 07, 2014 | 3.367 | 3.369 | 3.349 | 3.358 | 8,666,659 | +0.01(+0.18%) |
Jan 06, 2014 | 3.355 | 3.361 | 3.340 | 3.352 | 9,974,986 | +0.01(+0.36%) |
Jan 03, 2014 | 3.337 | 3.355 | 3.334 | 3.340 | 5,545,142 | +0.01(+0.36%) |
Jan 02, 2014 | 3.343 | 3.349 | 3.328 | 3.328 | 7,635,793 | -0.02(-0.53%) |
Dec 31, 2013 | 3.355 | 3.346 | 3.346 | 3.346 | 7,230,240 | +0.00(+0.13%) |
Dec 30, 2013 | 3.352 | 3.361 | 3.340 | 3.342 | 5,760,990 | -0.01(-0.31%) |
Dec 27, 2013 | 3.358 | 3.364 | 3.340 | 3.352 | 5,755,394 | -0.00(-0.09%) |
Dec 26, 2013 | 3.361 | 3.364 | 3.352 | 3.355 | 8,801,803 | -0.00(-0.09%) |
Dec 24, 2013 | 3.358 | 3.364 | 3.352 | 3.358 | 6,301,015 | +0.00(+0.00%) |
Dec 23, 2013 | 3.361 | 3.364 | 3.346 | 3.358 | 10,300,348 | +0.02(+0.53%) |
Dec 20, 2013 | 3.343 | 3.346 | 3.326 | 3.340 | 19,621,378 | +0.03(+0.80%) |
Dec 19, 2013 | 3.352 | 3.352 | 3.311 | 3.314 | 8,635,442 | -0.03(-0.97%) |
Dec 18, 2013 | 3.323 | 3.349 | 3.293 | 3.346 | 15,301,604 | +0.04(+1.34%) |
Dec 17, 2013 | 3.302 | 3.311 | 3.284 | 3.302 | 7,132,054 | +0.00(+0.09%) |
Dec 16, 2013 | 3.308 | 3.323 | 3.281 | 3.299 | 8,571,169 | +0.01(+0.45%) |
Dec 13, 2013 | 3.275 | 3.296 | 3.270 | 3.284 | 9,708,291 | +0.01(+0.45%) |
Dec 12, 2013 | 3.283 | 3.287 | 3.264 | 3.270 | 8,844,690 | -0.01(-0.45%) |
Dec 11, 2013 | 3.305 | 3.308 | 3.278 | 3.284 | 6,627,544 | -0.01(-0.36%) |
Dec 10, 2013 | 3.296 | 3.320 | 3.290 | 3.296 | 6,686,799 | -0.01(-0.27%) |
Dec 09, 2013 | 3.311 | 3.320 | 3.299 | 3.305 | 7,055,085 | +0.01(+0.18%) |
Dec 06, 2013 | 3.296 | 3.311 | 3.278 | 3.299 | 0 | +0.02(+0.72%) |
Dec 05, 2013 | 3.272 | 3.287 | 3.270 | 3.275 | 0 | -0.01(-0.18%) |
Dec 04, 2013 | 3.267 | 3.293 | 3.249 | 3.281 | 0 | -0.01(-0.18%) |
Dec 03, 2013 | 3.287 | 3.299 | 3.275 | 3.287 | 0 | -0.01(-0.36%) |