Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.981 | 3.020 | 2.905 | 2.943 | 5,970,739 | -0.04(-1.29%) |
Mar 28, 2014 | 2.962 | 3.058 | 2.962 | 2.981 | 4,998,015 | -0.02(-0.64%) |
Mar 27, 2014 | 2.924 | 3.010 | 2.914 | 3.000 | 5,418,951 | +0.07(+2.29%) |
Mar 26, 2014 | 3.077 | 3.087 | 2.933 | 2.933 | 9,380,020 | -0.12(-4.08%) |
Mar 25, 2014 | 3.000 | 3.087 | 2.991 | 3.058 | 5,308,515 | +0.07(+2.24%) |
Mar 24, 2014 | 3.202 | 3.240 | 2.991 | 2.991 | 11,705,491 | -0.26(-7.96%) |
Mar 21, 2014 | 3.278 | 3.317 | 3.221 | 3.250 | 11,204,014 | +0.02(+0.59%) |
Mar 20, 2014 | 3.183 | 3.259 | 3.163 | 3.230 | 4,702,142 | +0.03(+0.90%) |
Mar 19, 2014 | 3.278 | 3.336 | 3.192 | 3.202 | 5,691,340 | -0.12(-3.47%) |
Mar 18, 2014 | 3.211 | 3.374 | 3.211 | 3.317 | 5,915,149 | +0.05(+1.47%) |
Mar 17, 2014 | 3.432 | 3.461 | 3.269 | 3.269 | 5,983,537 | -0.15(-4.41%) |
Mar 14, 2014 | 3.468 | 3.487 | 3.391 | 3.420 | 5,250,747 | +0.01(+0.28%) |
Mar 13, 2014 | 3.324 | 3.439 | 3.305 | 3.410 | 6,971,499 | +0.10(+2.89%) |
Mar 12, 2014 | 3.286 | 3.372 | 3.267 | 3.314 | 5,752,297 | +0.11(+3.28%) |
Mar 11, 2014 | 3.276 | 3.305 | 3.171 | 3.209 | 5,619,192 | -0.04(-1.18%) |
Mar 10, 2014 | 3.305 | 3.314 | 3.228 | 3.247 | 3,748,211 | -0.07(-2.02%) |
Mar 07, 2014 | 3.372 | 3.372 | 3.286 | 3.314 | 5,410,751 | -0.09(-2.54%) |
Mar 06, 2014 | 3.391 | 3.449 | 3.391 | 3.401 | 4,469,054 | +0.04(+1.14%) |
Mar 05, 2014 | 3.324 | 3.391 | 3.267 | 3.362 | 4,596,657 | +0.05(+1.45%) |
Mar 04, 2014 | 3.219 | 3.353 | 3.209 | 3.314 | 5,414,434 | +0.04(+1.17%) |
Mar 03, 2014 | 3.324 | 3.343 | 3.257 | 3.276 | 4,902,826 | +0.04(+1.18%) |
Feb 28, 2014 | 3.276 | 3.324 | 3.219 | 3.238 | 4,539,171 | -0.02(-0.59%) |
Feb 27, 2014 | 3.238 | 3.295 | 3.199 | 3.257 | 6,566,378 | +0.04(+1.19%) |
Feb 26, 2014 | 3.276 | 3.305 | 3.180 | 3.219 | 7,563,322 | -0.10(-2.89%) |
Feb 25, 2014 | 3.391 | 3.410 | 3.305 | 3.314 | 5,021,615 | -0.11(-3.08%) |
Feb 24, 2014 | 3.506 | 3.515 | 3.410 | 3.420 | 7,126,668 | -0.03(-0.83%) |
Feb 21, 2014 | 3.458 | 3.487 | 3.362 | 3.449 | 9,078,577 | +0.01(+0.28%) |
Feb 20, 2014 | 3.228 | 3.449 | 3.161 | 3.439 | 9,418,631 | +0.14(+4.36%) |
Feb 19, 2014 | 3.592 | 3.602 | 3.267 | 3.295 | 12,235,529 | -0.16(-4.71%) |
Feb 18, 2014 | 3.381 | 3.525 | 3.343 | 3.458 | 10,521,511 | +0.13(+4.03%) |
Feb 14, 2014 | 3.286 | 3.324 | 3.324 | 3.324 | 8,925,230 | +0.13(+4.20%) |
Feb 13, 2014 | 3.094 | 3.190 | 3.084 | 3.190 | 4,395,230 | +0.11(+3.74%) |
Feb 12, 2014 | 3.171 | 3.209 | 3.056 | 3.075 | 6,892,899 | -0.09(-2.73%) |
Feb 11, 2014 | 3.094 | 3.161 | 3.056 | 3.161 | 6,771,228 | +0.11(+3.77%) |
Feb 10, 2014 | 3.037 | 3.094 | 3.017 | 3.046 | 5,839,009 | +0.05(+1.60%) |
Feb 07, 2014 | 2.941 | 3.008 | 2.912 | 2.998 | 3,779,904 | +0.07(+2.29%) |
Feb 06, 2014 | 2.989 | 2.989 | 2.903 | 2.931 | 4,251,127 | -0.03(-0.97%) |
Feb 05, 2014 | 3.017 | 3.027 | 2.941 | 2.960 | 4,043,137 | -0.02(-0.64%) |
Feb 04, 2014 | 2.970 | 2.989 | 2.931 | 2.979 | 3,045,290 | +0.03(+0.97%) |
Feb 03, 2014 | 2.912 | 2.952 | 2.893 | 2.950 | 6,338,191 | +0.05(+1.65%) |
Jan 31, 2014 | 2.950 | 2.970 | 2.893 | 2.903 | 4,272,977 | -0.05(-1.62%) |
Jan 30, 2014 | 2.941 | 2.970 | 2.922 | 2.950 | 3,843,976 | -0.07(-2.22%) |
Jan 29, 2014 | 3.017 | 3.017 | 2.922 | 3.017 | 5,174,261 | +0.06(+1.94%) |
Jan 28, 2014 | 2.941 | 2.970 | 2.855 | 2.960 | 7,791,117 | +0.04(+1.31%) |
Jan 27, 2014 | 3.037 | 3.037 | 2.903 | 2.922 | 6,351,704 | -0.13(-4.39%) |
Jan 24, 2014 | 3.171 | 3.180 | 2.998 | 3.056 | 7,341,548 | -0.09(-2.74%) |
Jan 23, 2014 | 3.180 | 3.180 | 3.113 | 3.142 | 4,793,691 | +0.03(+0.92%) |
Jan 22, 2014 | 3.152 | 3.171 | 3.104 | 3.113 | 4,133,332 | -0.06(-1.81%) |
Jan 21, 2014 | 3.094 | 3.176 | 3.037 | 3.171 | 7,444,589 | +0.03(+0.91%) |
Jan 17, 2014 | 3.123 | 3.142 | 3.142 | 3.142 | 5,814,548 | +0.05(+1.55%) |
Jan 16, 2014 | 3.085 | 3.104 | 3.056 | 3.094 | 3,404,741 | +0.03(+0.94%) |
Jan 15, 2014 | 3.008 | 3.075 | 2.979 | 3.065 | 5,381,284 | +0.06(+1.91%) |
Jan 14, 2014 | 3.046 | 3.108 | 2.979 | 3.008 | 6,760,749 | -0.07(-2.18%) |
Jan 13, 2014 | 2.989 | 3.075 | 2.950 | 3.075 | 6,750,994 | +0.07(+2.23%) |
Jan 10, 2014 | 2.989 | 3.008 | 2.931 | 3.008 | 5,331,417 | +0.08(+2.61%) |
Jan 09, 2014 | 3.037 | 3.046 | 2.903 | 2.931 | 6,524,629 | -0.11(-3.77%) |
Jan 08, 2014 | 2.998 | 3.065 | 2.989 | 3.046 | 5,845,769 | +0.01(+0.32%) |
Jan 07, 2014 | 3.008 | 3.037 | 2.970 | 3.037 | 3,959,270 | +0.00(+0.00%) |
Jan 06, 2014 | 3.027 | 3.056 | 2.979 | 3.037 | 6,428,385 | +0.02(+0.63%) |
Jan 03, 2014 | 3.017 | 3.075 | 2.989 | 3.017 | 6,034,674 | +0.00(+0.00%) |