Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.939 | 2.940 | 2.900 | 2.910 | 3,939 | +0.00(+0.00%) |
Mar 28, 2014 | 2.900 | 3.000 | 2.850 | 2.910 | 13,670 | -0.02(-0.68%) |
Mar 27, 2014 | 2.970 | 3.080 | 2.930 | 2.930 | 21,854 | -0.18(-5.79%) |
Mar 26, 2014 | 3.150 | 3.150 | 3.080 | 3.110 | 8,384 | -0.01(-0.32%) |
Mar 25, 2014 | 3.150 | 3.230 | 3.000 | 3.120 | 25,344 | +0.02(+0.65%) |
Mar 24, 2014 | 3.170 | 3.170 | 3.080 | 3.100 | 6,269 | -0.07(-2.21%) |
Mar 21, 2014 | 3.200 | 3.230 | 3.150 | 3.170 | 42,335 | -0.03(-0.94%) |
Mar 20, 2014 | 3.150 | 3.200 | 3.150 | 3.200 | 3,937 | +0.07(+2.24%) |
Mar 19, 2014 | 3.200 | 3.200 | 3.070 | 3.130 | 23,334 | -0.08(-2.49%) |
Mar 18, 2014 | 3.200 | 3.220 | 3.162 | 3.210 | 27,337 | -0.01(-0.31%) |
Mar 17, 2014 | 3.270 | 3.280 | 3.220 | 3.220 | 7,635 | +0.01(+0.31%) |
Mar 14, 2014 | 3.170 | 3.270 | 3.170 | 3.210 | 16,822 | +0.00(+0.00%) |
Mar 13, 2014 | 3.210 | 3.340 | 3.200 | 3.210 | 17,064 | -0.03(-0.93%) |
Mar 12, 2014 | 3.280 | 3.340 | 3.230 | 3.240 | 16,989 | -0.10(-2.99%) |
Mar 11, 2014 | 3.383 | 3.383 | 3.300 | 3.340 | 9,351 | +0.04(+1.21%) |
Mar 10, 2014 | 3.339 | 3.390 | 3.290 | 3.300 | 12,245 | -0.05(-1.49%) |
Mar 07, 2014 | 3.309 | 3.390 | 3.300 | 3.350 | 7,278 | +0.00(+0.00%) |
Mar 06, 2014 | 3.400 | 3.400 | 3.340 | 3.350 | 27,806 | -0.05(-1.47%) |
Mar 05, 2014 | 3.300 | 3.400 | 3.260 | 3.400 | 22,226 | +0.12(+3.66%) |
Mar 04, 2014 | 3.320 | 3.320 | 3.170 | 3.280 | 29,299 | +0.04(+1.23%) |
Mar 03, 2014 | 3.270 | 3.270 | 3.210 | 3.240 | 5,921 | -0.04(-1.22%) |
Feb 28, 2014 | 3.250 | 3.330 | 3.240 | 3.280 | 15,653 | +0.07(+2.18%) |
Feb 27, 2014 | 3.240 | 3.280 | 3.210 | 3.210 | 15,645 | -0.01(-0.31%) |
Feb 26, 2014 | 3.200 | 3.250 | 3.200 | 3.220 | 14,518 | -0.01(-0.31%) |
Feb 25, 2014 | 3.201 | 3.250 | 3.200 | 3.230 | 13,729 | +0.00(+0.00%) |
Feb 24, 2014 | 3.201 | 3.250 | 3.160 | 3.230 | 26,607 | +0.00(+0.00%) |
Feb 21, 2014 | 3.260 | 3.290 | 3.150 | 3.230 | 57,033 | +0.00(+0.00%) |
Feb 20, 2014 | 3.070 | 3.370 | 3.070 | 3.230 | 75,861 | +0.16(+5.21%) |
Feb 19, 2014 | 3.070 | 3.400 | 2.870 | 3.070 | 110,384 | -0.07(-2.23%) |
Feb 18, 2014 | 2.882 | 3.350 | 2.790 | 3.140 | 131,603 | +0.31(+10.95%) |
Feb 14, 2014 | 2.800 | 2.830 | 2.830 | 2.830 | 11,000 | +0.03(+1.07%) |
Feb 13, 2014 | 2.800 | 2.810 | 2.770 | 2.800 | 11,171 | -0.07(-2.44%) |
Feb 12, 2014 | 2.851 | 2.870 | 2.840 | 2.870 | 2,888 | +0.00(+0.00%) |
Feb 11, 2014 | 2.850 | 2.900 | 2.810 | 2.870 | 23,120 | +0.05(+1.77%) |
Feb 10, 2014 | 2.780 | 2.910 | 2.770 | 2.820 | 7,295 | +0.01(+0.36%) |
Feb 07, 2014 | 2.830 | 2.840 | 2.770 | 2.810 | 12,507 | -0.01(-0.35%) |
Feb 06, 2014 | 2.830 | 2.949 | 2.810 | 2.820 | 12,543 | +0.01(+0.36%) |
Feb 05, 2014 | 2.820 | 2.950 | 2.810 | 2.810 | 4,814 | -0.01(-0.35%) |
Feb 04, 2014 | 2.750 | 2.890 | 2.690 | 2.820 | 34,984 | +0.02(+0.71%) |
Feb 03, 2014 | 2.860 | 2.880 | 2.730 | 2.800 | 27,152 | -0.09(-3.11%) |
Jan 31, 2014 | 2.820 | 2.900 | 2.800 | 2.890 | 14,765 | +0.05(+1.76%) |
Jan 30, 2014 | 2.770 | 2.900 | 2.710 | 2.840 | 5,916 | +0.02(+0.71%) |
Jan 29, 2014 | 2.820 | 2.845 | 2.690 | 2.820 | 15,903 | -0.02(-0.70%) |
Jan 28, 2014 | 2.690 | 2.879 | 2.690 | 2.840 | 34,560 | +0.18(+6.77%) |
Jan 27, 2014 | 2.755 | 2.760 | 2.660 | 2.660 | 14,215 | -0.07(-2.56%) |
Jan 24, 2014 | 2.690 | 2.820 | 2.690 | 2.730 | 44,405 | +0.07(+2.63%) |
Jan 23, 2014 | 2.570 | 2.730 | 2.550 | 2.660 | 24,617 | +0.11(+4.31%) |
Jan 22, 2014 | 2.600 | 2.600 | 2.550 | 2.550 | 6,727 | -0.02(-0.78%) |
Jan 21, 2014 | 2.530 | 2.700 | 2.510 | 2.570 | 29,187 | +0.01(+0.39%) |
Jan 17, 2014 | 2.690 | 2.560 | 2.560 | 2.560 | 30,100 | -0.11(-4.12%) |
Jan 16, 2014 | 2.830 | 2.830 | 2.650 | 2.670 | 2,270 | -0.04(-1.48%) |
Jan 15, 2014 | 2.710 | 2.840 | 2.600 | 2.710 | 21,376 | -0.05(-1.81%) |
Jan 14, 2014 | 2.820 | 2.951 | 2.760 | 2.760 | 21,933 | -0.09(-3.16%) |
Jan 13, 2014 | 2.910 | 2.964 | 2.840 | 2.850 | 34,477 | -0.06(-2.06%) |
Jan 10, 2014 | 2.740 | 2.980 | 2.680 | 2.910 | 58,166 | +0.20(+7.38%) |
Jan 09, 2014 | 2.670 | 2.780 | 2.610 | 2.710 | 60,578 | +0.08(+3.04%) |
Jan 08, 2014 | 2.460 | 2.680 | 2.460 | 2.630 | 28,647 | +0.03(+1.15%) |
Jan 07, 2014 | 2.590 | 2.600 | 2.530 | 2.600 | 50,041 | +0.05(+1.96%) |
Jan 06, 2014 | 2.550 | 2.550 | 2.480 | 2.550 | 29,036 | -0.05(-1.92%) |
Jan 03, 2014 | 2.600 | 2.600 | 2.550 | 2.600 | 49,125 | +0.00(+0.00%) |