Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.440 | 3.440 | 3.340 | 3.370 | 912,076 | -0.06(-1.75%) |
Feb 27, 2014 | 3.320 | 3.455 | 3.310 | 3.430 | 721,528 | +0.08(+2.39%) |
Feb 26, 2014 | 3.370 | 3.400 | 3.320 | 3.350 | 494,676 | -0.04(-1.18%) |
Feb 25, 2014 | 3.480 | 3.480 | 3.390 | 3.390 | 485,843 | -0.07(-2.16%) |
Feb 24, 2014 | 3.380 | 3.490 | 3.310 | 3.465 | 1,670,803 | +0.15(+4.68%) |
Feb 21, 2014 | 3.330 | 3.350 | 3.270 | 3.310 | 688,344 | -0.01(-0.30%) |
Feb 20, 2014 | 3.280 | 3.330 | 3.250 | 3.320 | 475,024 | +0.04(+1.22%) |
Feb 19, 2014 | 3.270 | 3.350 | 3.270 | 3.280 | 720,572 | +0.00(+0.00%) |
Feb 18, 2014 | 3.320 | 3.380 | 3.265 | 3.280 | 995,293 | -0.03(-0.91%) |
Feb 14, 2014 | 3.340 | 3.310 | 3.310 | 3.310 | 587,100 | -0.03(-0.90%) |
Feb 13, 2014 | 3.400 | 3.400 | 3.250 | 3.340 | 986,879 | -0.07(-2.05%) |
Feb 12, 2014 | 3.350 | 3.450 | 3.350 | 3.410 | 801,549 | +0.06(+1.79%) |
Feb 11, 2014 | 3.200 | 3.350 | 3.180 | 3.350 | 1,448,319 | +0.18(+5.68%) |
Feb 10, 2014 | 3.110 | 3.180 | 3.090 | 3.170 | 724,625 | +0.03(+0.96%) |
Feb 07, 2014 | 3.160 | 3.170 | 3.090 | 3.140 | 927,529 | -0.01(-0.32%) |
Feb 06, 2014 | 3.120 | 3.190 | 3.120 | 3.150 | 566,592 | +0.04(+1.29%) |
Feb 05, 2014 | 3.130 | 3.170 | 3.080 | 3.110 | 682,495 | -0.03(-0.96%) |
Feb 04, 2014 | 3.100 | 3.180 | 3.070 | 3.140 | 851,558 | +0.07(+2.28%) |
Feb 03, 2014 | 3.150 | 3.200 | 3.050 | 3.070 | 1,278,312 | -0.10(-3.15%) |
Jan 31, 2014 | 3.210 | 3.280 | 3.150 | 3.170 | 838,499 | -0.10(-3.06%) |
Jan 30, 2014 | 3.200 | 3.320 | 3.165 | 3.270 | 1,152,876 | +0.08(+2.51%) |
Jan 29, 2014 | 3.150 | 3.210 | 3.120 | 3.190 | 745,014 | +0.00(+0.00%) |
Jan 28, 2014 | 3.090 | 3.250 | 3.070 | 3.190 | 941,906 | +0.07(+2.24%) |
Jan 27, 2014 | 3.200 | 3.210 | 3.020 | 3.120 | 1,080,551 | -0.05(-1.58%) |
Jan 24, 2014 | 3.220 | 3.234 | 3.100 | 3.170 | 986,780 | -0.03(-0.94%) |
Jan 23, 2014 | 3.270 | 3.300 | 3.180 | 3.200 | 770,635 | -0.06(-1.84%) |
Jan 22, 2014 | 3.240 | 3.310 | 3.230 | 3.260 | 836,582 | +0.01(+0.31%) |
Jan 21, 2014 | 3.300 | 3.300 | 3.180 | 3.250 | 1,274,745 | -0.02(-0.61%) |
Jan 17, 2014 | 3.180 | 3.270 | 3.270 | 3.270 | 1,068,800 | +0.11(+3.48%) |
Jan 16, 2014 | 3.090 | 3.160 | 3.090 | 3.160 | 479,551 | +0.05(+1.61%) |
Jan 15, 2014 | 3.110 | 3.180 | 3.090 | 3.110 | 749,279 | +0.00(+0.00%) |
Jan 14, 2014 | 3.050 | 3.120 | 3.040 | 3.110 | 929,602 | +0.07(+2.30%) |
Jan 13, 2014 | 3.140 | 3.170 | 2.990 | 3.040 | 1,530,908 | -0.11(-3.49%) |
Jan 10, 2014 | 3.180 | 3.180 | 3.110 | 3.150 | 1,104,014 | -0.03(-0.94%) |
Jan 09, 2014 | 3.140 | 3.190 | 3.100 | 3.180 | 934,864 | +0.05(+1.60%) |
Jan 08, 2014 | 3.210 | 3.220 | 3.085 | 3.130 | 1,025,551 | -0.08(-2.49%) |
Jan 07, 2014 | 3.200 | 3.260 | 3.200 | 3.210 | 793,753 | +0.03(+0.94%) |
Jan 06, 2014 | 3.260 | 3.260 | 3.180 | 3.180 | 809,055 | -0.06(-1.85%) |
Jan 03, 2014 | 3.280 | 3.320 | 3.181 | 3.240 | 510,669 | -0.04(-1.22%) |
Jan 02, 2014 | 3.260 | 3.300 | 3.200 | 3.280 | 772,330 | +0.02(+0.58%) |
Dec 31, 2013 | 3.270 | 3.261 | 3.261 | 3.261 | 1,342,600 | -0.03(-0.88%) |
Dec 30, 2013 | 3.380 | 3.430 | 3.240 | 3.290 | 1,039,884 | -0.10(-2.95%) |
Dec 27, 2013 | 3.500 | 3.500 | 3.350 | 3.390 | 706,580 | -0.06(-1.74%) |
Dec 26, 2013 | 3.520 | 3.569 | 3.410 | 3.450 | 869,404 | -0.06(-1.71%) |
Dec 24, 2013 | 3.400 | 3.560 | 3.360 | 3.510 | 931,497 | +0.20(+6.04%) |
Dec 23, 2013 | 3.330 | 3.420 | 3.300 | 3.310 | 1,028,595 | -0.02(-0.60%) |
Dec 20, 2013 | 3.200 | 3.450 | 3.180 | 3.330 | 1,851,724 | +0.15(+4.72%) |
Dec 19, 2013 | 3.180 | 3.270 | 3.161 | 3.180 | 748,848 | -0.03(-0.93%) |
Dec 18, 2013 | 3.140 | 3.280 | 3.130 | 3.210 | 979,728 | +0.06(+1.90%) |
Dec 17, 2013 | 3.280 | 3.290 | 3.140 | 3.150 | 852,880 | -0.12(-3.67%) |
Dec 16, 2013 | 3.270 | 3.380 | 3.260 | 3.270 | 900,666 | +0.01(+0.31%) |
Dec 13, 2013 | 3.350 | 3.410 | 3.200 | 3.260 | 1,205,565 | -0.05(-1.51%) |
Dec 12, 2013 | 3.040 | 3.370 | 3.030 | 3.310 | 2,133,821 | +0.24(+7.82%) |
Dec 11, 2013 | 3.310 | 3.340 | 3.050 | 3.070 | 3,192,128 | -0.25(-7.53%) |
Dec 10, 2013 | 3.530 | 3.530 | 3.310 | 3.320 | 1,975,228 | -0.20(-5.55%) |
Dec 09, 2013 | 3.600 | 3.670 | 3.480 | 3.515 | 1,205,206 | -0.01(-0.42%) |
Dec 06, 2013 | 3.700 | 3.850 | 3.510 | 3.530 | 0 | -0.14(-3.81%) |
Dec 05, 2013 | 3.720 | 3.740 | 3.640 | 3.670 | 0 | -0.04(-1.08%) |
Dec 04, 2013 | 3.570 | 3.750 | 3.570 | 3.710 | 0 | +0.13(+3.63%) |
Dec 03, 2013 | 3.670 | 3.700 | 3.560 | 3.580 | 0 | -0.09(-2.45%) |