Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.013 | 3.013 | 2.870 | 2.925 | 43,349 | -0.09(-2.91%) |
Mar 28, 2014 | 3.069 | 3.149 | 2.917 | 3.013 | 19,804 | +0.11(+3.85%) |
Mar 27, 2014 | 3.316 | 3.380 | 2.901 | 2.901 | 127,645 | -0.54(-15.74%) |
Mar 26, 2014 | 3.380 | 3.443 | 3.316 | 3.443 | 50,928 | +0.02(+0.46%) |
Mar 25, 2014 | 3.308 | 3.443 | 3.308 | 3.428 | 76,958 | +0.12(+3.61%) |
Mar 24, 2014 | 3.141 | 3.387 | 3.141 | 3.308 | 76,507 | +0.14(+4.27%) |
Mar 21, 2014 | 3.109 | 3.172 | 3.109 | 3.172 | 801 | +0.01(+0.25%) |
Mar 20, 2014 | 3.094 | 3.164 | 3.094 | 3.164 | 3,324 | +0.02(+0.51%) |
Mar 19, 2014 | 3.109 | 3.188 | 3.085 | 3.149 | 22,081 | +0.03(+1.02%) |
Mar 18, 2014 | 3.149 | 3.149 | 3.111 | 3.117 | 4,877 | -0.05(-1.51%) |
Mar 17, 2014 | 3.165 | 3.260 | 3.109 | 3.164 | 18,805 | +0.00(+0.00%) |
Mar 14, 2014 | 3.228 | 3.228 | 3.141 | 3.164 | 3,020 | +0.02(+0.76%) |
Mar 13, 2014 | 3.125 | 3.164 | 3.125 | 3.141 | 2,734 | -0.01(-0.25%) |
Mar 12, 2014 | 3.149 | 3.188 | 3.141 | 3.149 | 5,025 | -0.02(-0.50%) |
Mar 11, 2014 | 3.149 | 3.188 | 3.133 | 3.164 | 16,356 | -0.02(-0.75%) |
Mar 10, 2014 | 3.196 | 3.244 | 3.133 | 3.188 | 7,799 | +0.01(+0.25%) |
Mar 07, 2014 | 3.159 | 3.340 | 3.156 | 3.180 | 21,066 | +0.00(+0.02%) |
Mar 06, 2014 | 3.156 | 3.188 | 3.156 | 3.180 | 12,357 | -0.01(-0.27%) |
Mar 05, 2014 | 3.188 | 3.188 | 3.156 | 3.188 | 37,703 | +0.00(+0.08%) |
Mar 04, 2014 | 3.220 | 3.268 | 3.156 | 3.186 | 13,236 | +0.01(+0.43%) |
Mar 03, 2014 | 3.220 | 3.244 | 3.156 | 3.172 | 12,929 | -0.05(-1.49%) |
Feb 28, 2014 | 3.268 | 3.268 | 3.180 | 3.220 | 5,865 | +0.06(+2.02%) |
Feb 27, 2014 | 3.252 | 3.388 | 3.149 | 3.156 | 44,409 | +0.06(+2.06%) |
Feb 26, 2014 | 3.158 | 3.268 | 3.093 | 3.093 | 40,454 | -0.06(-2.02%) |
Feb 25, 2014 | 3.260 | 3.260 | 3.156 | 3.156 | 18,349 | -0.05(-1.49%) |
Feb 24, 2014 | 3.252 | 3.348 | 3.196 | 3.204 | 20,879 | +0.02(+0.75%) |
Feb 21, 2014 | 3.196 | 3.196 | 3.180 | 3.180 | 2,540 | +0.01(+0.25%) |
Feb 20, 2014 | 3.244 | 3.260 | 3.149 | 3.172 | 16,326 | -0.02(-0.50%) |
Feb 19, 2014 | 3.133 | 3.292 | 3.133 | 3.188 | 34,314 | +0.09(+2.83%) |
Feb 18, 2014 | 3.141 | 3.149 | 3.077 | 3.101 | 17,804 | -0.00(-0.00%) |
Feb 14, 2014 | 3.149 | 3.101 | 3.101 | 3.101 | 6,774 | -0.06(-1.77%) |
Feb 13, 2014 | 3.188 | 3.324 | 3.149 | 3.156 | 13,913 | -0.02(-0.75%) |
Feb 12, 2014 | 3.141 | 3.260 | 3.125 | 3.180 | 23,924 | +0.02(+0.76%) |
Feb 11, 2014 | 3.180 | 3.180 | 3.156 | 3.156 | 5,313 | -0.02(-0.75%) |
Feb 10, 2014 | 3.208 | 3.208 | 3.180 | 3.180 | 376 | +0.06(+1.79%) |
Feb 07, 2014 | 3.388 | 3.388 | 3.109 | 3.125 | 13,532 | -0.05(-1.51%) |
Feb 06, 2014 | 3.443 | 3.443 | 3.037 | 3.172 | 16,974 | -0.02(-0.53%) |
Feb 05, 2014 | 3.220 | 3.260 | 3.093 | 3.189 | 16,749 | +0.02(+0.54%) |
Feb 04, 2014 | 3.070 | 3.180 | 3.069 | 3.172 | 18,842 | +0.09(+2.84%) |
Feb 03, 2014 | 3.180 | 3.220 | 3.069 | 3.085 | 13,215 | -0.14(-4.21%) |
Jan 31, 2014 | 3.156 | 3.220 | 3.029 | 3.220 | 18,211 | -0.01(-0.25%) |
Jan 30, 2014 | 3.204 | 3.419 | 3.149 | 3.228 | 8,643 | +0.06(+1.76%) |
Jan 29, 2014 | 3.268 | 3.268 | 3.157 | 3.172 | 28,075 | -0.02(-0.75%) |
Jan 28, 2014 | 3.212 | 3.332 | 3.188 | 3.196 | 18,128 | +0.02(+0.75%) |
Jan 27, 2014 | 3.196 | 3.539 | 3.077 | 3.172 | 266,358 | -0.06(-1.97%) |
Jan 24, 2014 | 3.149 | 3.252 | 3.149 | 3.236 | 7,631 | +0.08(+2.53%) |
Jan 23, 2014 | 3.101 | 3.260 | 3.069 | 3.156 | 4,798 | +0.04(+1.28%) |
Jan 22, 2014 | 3.292 | 3.292 | 3.029 | 3.117 | 17,736 | -0.18(-5.33%) |
Jan 21, 2014 | 3.268 | 3.308 | 3.220 | 3.292 | 10,676 | +0.03(+0.98%) |
Jan 17, 2014 | 3.172 | 3.260 | 3.260 | 3.260 | 49,178 | +0.15(+4.87%) |
Jan 16, 2014 | 3.188 | 3.284 | 3.011 | 3.109 | 7,429 | -0.04(-1.26%) |
Jan 15, 2014 | 2.981 | 3.164 | 2.981 | 3.148 | 22,722 | +0.21(+7.04%) |
Jan 14, 2014 | 2.973 | 2.989 | 2.941 | 2.941 | 21,425 | +0.06(+2.22%) |
Jan 13, 2014 | 2.973 | 2.973 | 2.878 | 2.878 | 3,852 | -0.09(-3.19%) |
Jan 10, 2014 | 2.909 | 2.972 | 2.909 | 2.972 | 1,693 | +0.00(+0.00%) |
Jan 08, 2014 | 2.862 | 2.972 | 2.972 | 2.972 | 4,014 | +0.04(+1.33%) |
Jan 07, 2014 | 2.934 | 2.989 | 2.933 | 2.933 | 8,046 | +0.00(+0.00%) |
Jan 06, 2014 | 2.917 | 2.941 | 2.806 | 2.933 | 11,090 | +0.00(+0.00%) |