Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.740 | 3.750 | 3.440 | 3.500 | 1,955,670 | -0.21(-5.66%) |
Feb 27, 2014 | 3.670 | 3.760 | 3.550 | 3.710 | 1,764,377 | +0.03(+0.82%) |
Feb 26, 2014 | 3.570 | 3.690 | 3.440 | 3.680 | 2,065,372 | +0.13(+3.66%) |
Feb 25, 2014 | 3.560 | 3.690 | 3.510 | 3.550 | 1,542,720 | +0.00(+0.00%) |
Feb 24, 2014 | 3.460 | 3.580 | 3.380 | 3.550 | 1,797,534 | +0.17(+5.03%) |
Feb 21, 2014 | 3.460 | 3.540 | 3.350 | 3.380 | 1,692,749 | -0.05(-1.46%) |
Feb 20, 2014 | 3.470 | 3.502 | 3.350 | 3.430 | 2,070,284 | -0.04(-1.15%) |
Feb 19, 2014 | 3.640 | 3.647 | 3.450 | 3.470 | 1,810,037 | -0.20(-5.45%) |
Feb 18, 2014 | 3.610 | 3.690 | 3.470 | 3.670 | 1,388,317 | +0.10(+2.80%) |
Feb 14, 2014 | 3.570 | 3.570 | 3.570 | 0 | -0.03(-0.83%) | |
Feb 13, 2014 | 3.700 | 3.870 | 3.450 | 3.600 | 3,226,532 | -0.06(-1.64%) |
Feb 12, 2014 | 3.320 | 3.700 | 3.220 | 3.660 | 4,718,974 | +0.34(+10.24%) |
Feb 11, 2014 | 3.380 | 3.400 | 3.250 | 3.320 | 896,060 | +0.01(+0.30%) |
Feb 10, 2014 | 3.170 | 3.390 | 3.150 | 3.310 | 1,242,589 | +0.12(+3.76%) |
Feb 07, 2014 | 3.070 | 3.260 | 3.020 | 3.190 | 1,162,279 | +0.10(+3.40%) |
Feb 06, 2014 | 3.110 | 3.170 | 3.050 | 3.085 | 1,049,949 | -0.02(-0.48%) |
Feb 05, 2014 | 3.180 | 3.265 | 2.980 | 3.100 | 1,607,975 | -0.10(-3.13%) |
Feb 04, 2014 | 3.100 | 3.360 | 3.060 | 3.200 | 2,344,178 | +0.12(+3.90%) |
Feb 03, 2014 | 3.270 | 3.315 | 3.080 | 3.080 | 1,958,150 | -0.23(-6.95%) |
Jan 31, 2014 | 3.320 | 3.380 | 3.280 | 3.310 | 1,234,397 | -0.08(-2.36%) |
Jan 30, 2014 | 3.350 | 3.495 | 3.340 | 3.390 | 1,339,460 | +0.05(+1.50%) |
Jan 29, 2014 | 3.460 | 3.460 | 3.320 | 3.340 | 1,581,691 | -0.12(-3.47%) |
Jan 28, 2014 | 3.440 | 3.540 | 3.365 | 3.460 | 1,318,708 | +0.02(+0.58%) |
Jan 27, 2014 | 3.660 | 3.700 | 3.270 | 3.440 | 2,745,858 | -0.23(-6.27%) |
Jan 24, 2014 | 3.940 | 3.950 | 3.642 | 3.670 | 2,886,986 | -0.27(-6.85%) |
Jan 23, 2014 | 4.040 | 4.050 | 3.812 | 3.940 | 2,215,314 | -0.14(-3.43%) |
Jan 22, 2014 | 4.210 | 4.220 | 4.000 | 4.080 | 1,609,810 | -0.12(-2.86%) |
Jan 21, 2014 | 4.180 | 4.240 | 4.000 | 4.200 | 2,350,382 | +0.08(+1.94%) |
Jan 17, 2014 | 4.120 | 4.120 | 4.120 | 0 | +0.14(+3.52%) | |
Jan 16, 2014 | 3.730 | 4.115 | 3.710 | 3.980 | 3,903,740 | +0.25(+6.70%) |
Jan 15, 2014 | 3.690 | 3.750 | 3.620 | 3.730 | 2,298,572 | +0.04(+1.08%) |
Jan 14, 2014 | 3.670 | 3.770 | 3.620 | 3.690 | 1,251,997 | +0.04(+1.10%) |
Jan 13, 2014 | 3.950 | 3.960 | 3.570 | 3.650 | 3,067,426 | -0.17(-4.45%) |
Jan 10, 2014 | 3.670 | 3.830 | 3.650 | 3.820 | 2,296,509 | +0.16(+4.37%) |
Jan 09, 2014 | 3.900 | 3.990 | 3.580 | 3.660 | 6,138,910 | -0.09(-2.40%) |
Jan 08, 2014 | 3.300 | 3.750 | 3.280 | 3.750 | 5,209,378 | +0.44(+13.29%) |
Jan 07, 2014 | 3.390 | 3.410 | 3.280 | 3.310 | 2,051,573 | -0.07(-2.07%) |
Jan 06, 2014 | 3.480 | 3.550 | 3.280 | 3.380 | 1,881,266 | -0.09(-2.59%) |
Jan 03, 2014 | 3.300 | 3.570 | 3.300 | 3.470 | 2,220,186 | +0.17(+5.15%) |
Jan 02, 2014 | 3.330 | 3.400 | 3.220 | 3.300 | 1,411,991 | -0.02(-0.57%) |
Dec 31, 2013 | 3.319 | 3.319 | 3.319 | 0 | +0.06(+1.81%) | |
Dec 30, 2013 | 3.370 | 3.390 | 3.240 | 3.260 | 1,545,617 | -0.12(-3.55%) |
Dec 27, 2013 | 3.420 | 3.460 | 3.310 | 3.380 | 957,680 | -0.01(-0.29%) |
Dec 26, 2013 | 3.400 | 3.510 | 3.360 | 3.390 | 1,259,922 | +0.00(+0.00%) |
Dec 24, 2013 | 3.500 | 3.500 | 3.350 | 3.390 | 982,366 | -0.07(-2.02%) |
Dec 23, 2013 | 3.180 | 3.480 | 3.140 | 3.460 | 3,659,697 | +0.33(+10.54%) |
Dec 20, 2013 | 3.140 | 3.190 | 3.110 | 3.130 | 6,389,515 | +0.00(+0.00%) |
Dec 19, 2013 | 3.140 | 3.199 | 3.050 | 3.130 | 1,726,147 | -0.02(-0.63%) |
Dec 18, 2013 | 3.040 | 3.150 | 3.000 | 3.150 | 1,310,250 | +0.13(+4.30%) |
Dec 17, 2013 | 3.130 | 3.165 | 2.990 | 3.020 | 1,270,151 | -0.12(-3.82%) |
Dec 16, 2013 | 3.140 | 3.260 | 3.100 | 3.140 | 1,056,021 | +0.01(+0.32%) |
Dec 13, 2013 | 3.150 | 3.190 | 3.080 | 3.130 | 808,265 | +0.00(+0.00%) |
Dec 12, 2013 | 2.950 | 3.180 | 2.950 | 3.130 | 1,221,764 | +0.11(+3.64%) |
Dec 11, 2013 | 3.240 | 3.260 | 2.990 | 3.020 | 1,988,706 | -0.22(-6.79%) |
Dec 10, 2013 | 3.370 | 3.390 | 3.180 | 3.240 | 1,628,675 | -0.13(-3.86%) |
Dec 09, 2013 | 3.360 | 3.390 | 3.250 | 3.370 | 1,517,794 | +0.01(+0.30%) |
Dec 06, 2013 | 3.410 | 3.460 | 3.310 | 3.360 | 0 | -0.01(-0.30%) |
Dec 05, 2013 | 3.530 | 3.550 | 3.330 | 3.370 | 0 | -0.05(-1.46%) |
Dec 04, 2013 | 3.240 | 3.445 | 3.200 | 3.420 | 2,915,747 | +0.16(+4.91%) |
Dec 03, 2013 | 3.460 | 3.460 | 3.150 | 3.260 | 0 | -0.19(-5.51%) |