Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 7,500 | -0.05(-1.41%) |
Mar 28, 2014 | 3.450 | 3.650 | 3.450 | 3.550 | 4,200 | +0.08(+2.31%) |
Mar 27, 2014 | 3.490 | 3.600 | 3.470 | 3.470 | 6,100 | +0.02(+0.58%) |
Mar 26, 2014 | 3.480 | 3.540 | 3.310 | 3.450 | 45,775 | -0.07(-1.99%) |
Mar 25, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 600 | +0.02(+0.57%) |
Mar 24, 2014 | 3.600 | 3.600 | 3.500 | 3.500 | 1,800 | -0.10(-2.78%) |
Mar 21, 2014 | 3.500 | 3.600 | 3.500 | 3.600 | 2,470 | +0.00(+0.00%) |
Mar 20, 2014 | 3.450 | 3.600 | 3.450 | 3.600 | 3,130 | +0.10(+2.86%) |
Mar 19, 2014 | 3.450 | 3.500 | 3.450 | 3.500 | 2,150 | +0.00(+0.00%) |
Mar 18, 2014 | 3.490 | 3.540 | 3.450 | 3.500 | 10,750 | +0.05(+1.45%) |
Mar 17, 2014 | 3.480 | 3.520 | 3.450 | 3.450 | 9,987 | +0.05(+1.47%) |
Mar 14, 2014 | 3.550 | 3.550 | 3.400 | 3.400 | 7,190 | -0.15(-4.23%) |
Mar 13, 2014 | 3.800 | 3.940 | 3.550 | 3.550 | 45,419 | -0.19(-5.08%) |
Mar 12, 2014 | 3.580 | 3.740 | 3.580 | 3.740 | 10,155 | +0.19(+5.35%) |
Mar 11, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | -0.03(-0.84%) |
Mar 10, 2014 | 3.320 | 3.580 | 3.320 | 3.580 | 12,775 | +0.30(+9.15%) |
Mar 07, 2014 | 3.250 | 3.290 | 3.230 | 3.280 | 15,750 | +0.08(+2.50%) |
Mar 06, 2014 | 3.160 | 3.200 | 3.160 | 3.200 | 20,085 | +0.00(+0.00%) |
Mar 05, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 4,500 | -0.02(-0.62%) |
Mar 04, 2014 | 3.200 | 3.220 | 3.060 | 3.220 | 10,500 | +0.07(+2.22%) |
Mar 03, 2014 | 3.200 | 3.200 | 3.150 | 3.150 | 1,100 | -0.05(-1.56%) |
Feb 28, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 49,120 | +0.00(+0.00%) |
Feb 27, 2014 | 3.200 | 3.200 | 3.190 | 3.200 | 23,398 | +0.00(+0.00%) |
Feb 26, 2014 | 3.200 | 3.200 | 3.150 | 3.200 | 26,100 | +0.00(+0.00%) |
Feb 25, 2014 | 3.250 | 3.250 | 3.200 | 3.200 | 8,690 | -0.06(-1.84%) |
Feb 24, 2014 | 3.280 | 3.300 | 3.260 | 3.260 | 3,950 | -0.02(-0.61%) |
Feb 21, 2014 | 3.270 | 3.280 | 3.270 | 3.280 | 3,900 | +0.03(+0.92%) |
Feb 20, 2014 | 3.280 | 3.300 | 3.250 | 3.250 | 16,900 | -0.05(-1.52%) |
Feb 19, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | +0.04(+1.23%) |
Feb 18, 2014 | 3.300 | 3.300 | 3.260 | 3.260 | 3,500 | -0.02(-0.61%) |
Feb 14, 2014 | 3.280 | 3.280 | 3.280 | 0 | -0.02(-0.61%) | |
Feb 13, 2014 | 3.260 | 3.300 | 3.250 | 3.300 | 304,805 | +0.00(+0.00%) |
Feb 12, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 6,150 | +0.00(+0.00%) |
Feb 11, 2014 | 3.180 | 3.300 | 3.180 | 3.300 | 17,800 | +0.12(+3.77%) |
Feb 10, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 298 | +0.03(+0.95%) |
Feb 07, 2014 | 3.130 | 3.150 | 3.100 | 3.150 | 27,983 | +0.00(+0.00%) |
Feb 06, 2014 | 3.170 | 3.170 | 3.150 | 3.150 | 14,600 | -0.10(-3.08%) |
Feb 05, 2014 | 3.240 | 3.250 | 3.200 | 3.250 | 13,480 | +0.00(+0.00%) |
Feb 04, 2014 | 3.200 | 3.250 | 3.200 | 3.250 | 900 | +0.00(+0.00%) |
Feb 03, 2014 | 3.300 | 3.300 | 3.250 | 3.250 | 19,695 | -0.05(-1.52%) |
Jan 31, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 7,570 | +0.00(+0.00%) |
Jan 30, 2014 | 3.200 | 3.300 | 3.200 | 3.300 | 3,250 | +0.10(+3.12%) |
Jan 29, 2014 | 3.350 | 3.350 | 3.200 | 3.200 | 8,134 | -0.07(-2.14%) |
Jan 28, 2014 | 3.160 | 3.270 | 3.160 | 3.270 | 9,100 | +0.06(+1.87%) |
Jan 27, 2014 | 3.310 | 3.310 | 3.210 | 3.210 | 24,000 | -0.14(-4.18%) |
Jan 24, 2014 | 3.450 | 3.450 | 3.340 | 3.350 | 2,792 | -0.10(-2.90%) |
Jan 23, 2014 | 3.590 | 3.590 | 3.450 | 3.450 | 22,950 | -0.10(-2.82%) |
Jan 22, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | -0.04(-1.11%) |
Jan 21, 2014 | 3.540 | 3.590 | 3.400 | 3.590 | 10,600 | +0.05(+1.41%) |
Jan 20, 2014 | 3.530 | 3.540 | 3.530 | 3.540 | 1,150 | +0.04(+1.14%) |
Jan 17, 2014 | 3.450 | 3.500 | 3.450 | 3.500 | 17,700 | +0.00(+0.00%) |
Jan 16, 2014 | 3.450 | 3.500 | 3.450 | 3.500 | 52,540 | +0.02(+0.57%) |
Jan 15, 2014 | 3.500 | 3.480 | 3.400 | 3.480 | 13,300 | -0.02(-0.57%) |
Jan 14, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.05(-1.41%) |
Jan 13, 2014 | 3.550 | 3.550 | 3.450 | 3.550 | 2,800 | -0.05(-1.39%) |
Jan 10, 2014 | 3.580 | 3.600 | 3.460 | 3.600 | 52,315 | +0.02(+0.56%) |
Jan 09, 2014 | 3.300 | 3.580 | 3.300 | 3.580 | 3,700 | +0.33(+10.15%) |
Jan 08, 2014 | 3.100 | 3.300 | 3.100 | 3.250 | 0 | +0.20(+6.56%) |
Jan 07, 2014 | 3.050 | 3.050 | 3.020 | 3.050 | 6,900 | +0.00(+0.00%) |
Jan 06, 2014 | 3.050 | 3.100 | 3.010 | 3.050 | 19,600 | +0.00(+0.00%) |
Jan 03, 2014 | 3.050 | 3.050 | 3.050 | 3.050 | 1,400 | +0.00(+0.00%) |