Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.470 | 3.550 | 3.470 | 3.502 | 6,135 | +0.05(+1.52%) |
Mar 28, 2014 | 3.507 | 3.507 | 3.450 | 3.450 | 0 | +0.04(+1.02%) |
Mar 27, 2014 | 3.435 | 3.440 | 3.415 | 3.415 | 4,510 | -0.04(-1.16%) |
Mar 26, 2014 | 3.450 | 3.495 | 3.430 | 3.455 | 4,333 | +0.08(+2.37%) |
Mar 25, 2014 | 3.375 | 3.375 | 3.375 | 3.375 | 381 | +0.08(+2.43%) |
Mar 24, 2014 | 3.410 | 3.410 | 3.290 | 3.295 | 3,591 | -0.10(-3.09%) |
Mar 21, 2014 | 3.500 | 3.520 | 3.400 | 3.400 | 0 | -0.05(-1.45%) |
Mar 20, 2014 | 3.460 | 3.460 | 3.450 | 3.450 | 1,814 | -0.07(-1.99%) |
Mar 19, 2014 | 3.520 | 3.520 | 3.510 | 3.520 | 1,550 | +0.03(+0.86%) |
Mar 18, 2014 | 3.450 | 3.490 | 3.450 | 3.490 | 3,165 | +0.00(+0.00%) |
Mar 17, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 775 | +0.18(+5.44%) |
Mar 14, 2014 | 3.280 | 3.310 | 3.280 | 3.310 | 0 | -0.06(-1.78%) |
Mar 13, 2014 | 3.410 | 3.410 | 3.300 | 3.370 | 5,116 | +0.05(+1.38%) |
Mar 12, 2014 | 3.320 | 3.336 | 3.320 | 3.324 | 3,510 | -0.08(-2.24%) |
Mar 11, 2014 | 3.410 | 3.410 | 3.350 | 3.400 | 14,720 | -0.04(-1.16%) |
Mar 10, 2014 | 3.460 | 3.590 | 3.440 | 3.440 | 26,034 | -0.12(-3.37%) |
Mar 07, 2014 | 3.540 | 3.670 | 3.540 | 3.560 | 0 | +0.16(+4.71%) |
Mar 06, 2014 | 3.280 | 3.400 | 3.280 | 3.400 | 14,395 | +0.22(+6.92%) |
Mar 05, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 245 | -0.03(-0.93%) |
Mar 04, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 3,000 | +0.07(+2.23%) |
Mar 03, 2014 | 3.114 | 3.140 | 3.114 | 3.140 | 4,465 | -0.05(-1.57%) |
Feb 28, 2014 | 3.160 | 3.210 | 3.160 | 3.190 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 3.170 | 3.190 | 3.120 | 3.190 | 9,515 | +0.01(+0.31%) |
Feb 26, 2014 | 3.180 | 3.240 | 3.180 | 3.180 | 7,900 | -0.05(-1.55%) |
Feb 25, 2014 | 3.240 | 3.240 | 3.230 | 3.230 | 3,896 | +0.03(+0.94%) |
Feb 24, 2014 | 3.210 | 3.210 | 3.200 | 3.200 | 8,632 | -0.01(-0.31%) |
Feb 21, 2014 | 3.180 | 3.210 | 3.180 | 3.210 | 0 | +0.04(+1.15%) |
Feb 20, 2014 | 3.210 | 3.210 | 3.174 | 3.174 | 1,580 | -0.02(-0.52%) |
Feb 19, 2014 | 3.190 | 3.200 | 3.190 | 3.190 | 8,871 | +0.00(+0.00%) |
Feb 18, 2014 | 3.159 | 3.190 | 3.150 | 3.190 | 12,597 | +0.04(+1.21%) |
Feb 14, 2014 | 3.152 | 3.152 | 3.152 | 0 | +0.03(+1.03%) | |
Feb 13, 2014 | 3.112 | 3.180 | 3.110 | 3.120 | 8,985 | +0.06(+1.96%) |
Feb 12, 2014 | 3.060 | 3.070 | 3.050 | 3.060 | 8,181 | +0.00(+0.00%) |
Feb 11, 2014 | 3.030 | 3.074 | 3.030 | 3.060 | 30,618 | +0.18(+6.25%) |
Feb 10, 2014 | 2.940 | 2.976 | 2.880 | 2.880 | 3,883 | -0.05(-1.71%) |
Feb 07, 2014 | 2.900 | 2.938 | 2.900 | 2.930 | 0 | +0.11(+3.75%) |
Feb 06, 2014 | 2.790 | 2.840 | 2.790 | 2.824 | 29,743 | +0.08(+3.07%) |
Feb 05, 2014 | 2.748 | 2.748 | 2.710 | 2.740 | 4,749 | +0.05(+1.86%) |
Feb 04, 2014 | 2.683 | 2.700 | 2.660 | 2.690 | 18,933 | +0.01(+0.37%) |
Feb 03, 2014 | 2.730 | 2.730 | 2.680 | 2.680 | 8,617 | -0.05(-1.83%) |
Jan 31, 2014 | 2.700 | 2.730 | 2.700 | 2.730 | 0 | +0.03(+1.11%) |
Jan 30, 2014 | 2.750 | 2.750 | 2.700 | 2.700 | 377 | -0.08(-2.88%) |
Jan 29, 2014 | 2.760 | 2.780 | 2.750 | 2.780 | 4,807 | +0.02(+0.62%) |
Jan 28, 2014 | 2.764 | 2.780 | 2.760 | 2.763 | 5,900 | +0.01(+0.47%) |
Jan 27, 2014 | 2.830 | 2.830 | 2.720 | 2.750 | 24,342 | -0.10(-3.51%) |
Jan 24, 2014 | 2.875 | 2.875 | 2.826 | 2.850 | 0 | -0.05(-1.72%) |
Jan 23, 2014 | 2.920 | 2.920 | 2.880 | 2.900 | 6,750 | +0.02(+0.69%) |
Jan 22, 2014 | 2.850 | 2.880 | 2.850 | 2.880 | 3,707 | +0.06(+2.13%) |
Jan 21, 2014 | 2.880 | 2.880 | 2.820 | 2.820 | 2,835 | +0.00(+0.00%) |
Jan 17, 2014 | 2.820 | 2.820 | 2.820 | 0 | -0.02(-0.62%) | |
Jan 16, 2014 | 2.850 | 2.850 | 2.815 | 2.837 | 2,163 | +0.01(+0.27%) |
Jan 15, 2014 | 2.780 | 2.890 | 2.780 | 2.830 | 8,462 | +0.05(+1.80%) |
Jan 14, 2014 | 2.830 | 2.877 | 2.770 | 2.780 | 18,228 | -0.13(-4.42%) |
Jan 13, 2014 | 2.910 | 2.910 | 2.840 | 2.909 | 11,292 | -0.00(-0.05%) |
Jan 10, 2014 | 2.835 | 2.910 | 2.835 | 2.910 | 3,652 | +0.06(+2.11%) |
Jan 09, 2014 | 2.970 | 2.970 | 2.850 | 2.850 | 8,979 | -0.04(-1.38%) |
Jan 08, 2014 | 2.870 | 2.910 | 2.870 | 2.890 | 17,959 | +0.17(+6.25%) |
Jan 07, 2014 | 2.780 | 2.780 | 2.720 | 2.720 | 24,941 | -0.05(-1.96%) |
Jan 06, 2014 | 2.700 | 2.775 | 2.670 | 2.775 | 1,091 | +0.08(+2.91%) |
Jan 03, 2014 | 2.730 | 2.760 | 2.696 | 2.696 | 0 | -0.00(-0.15%) |