Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.920 | 2.920 | 2.800 | 2.860 | 76,830 | +0.01(+0.35%) |
Mar 28, 2014 | 2.800 | 2.920 | 2.770 | 2.850 | 30,660 | +0.03(+1.06%) |
Mar 27, 2014 | 2.940 | 2.940 | 2.770 | 2.820 | 98,472 | -0.06(-2.08%) |
Mar 26, 2014 | 3.000 | 3.020 | 2.870 | 2.880 | 100,088 | -0.08(-2.70%) |
Mar 25, 2014 | 2.940 | 3.060 | 2.860 | 2.960 | 136,735 | +0.02(+0.68%) |
Mar 24, 2014 | 3.070 | 3.090 | 2.910 | 2.940 | 127,001 | -0.09(-2.96%) |
Mar 21, 2014 | 3.150 | 3.150 | 2.980 | 3.030 | 348,532 | -0.11(-3.50%) |
Mar 20, 2014 | 3.300 | 3.530 | 3.100 | 3.140 | 768,864 | -0.09(-2.79%) |
Mar 19, 2014 | 3.470 | 3.470 | 3.200 | 3.230 | 237,554 | -0.14(-4.15%) |
Mar 18, 2014 | 3.390 | 3.440 | 3.350 | 3.370 | 53,783 | +0.04(+1.20%) |
Mar 17, 2014 | 3.340 | 3.450 | 3.330 | 3.330 | 31,701 | +0.00(+0.00%) |
Mar 14, 2014 | 3.300 | 3.450 | 3.300 | 3.330 | 70,025 | +0.02(+0.61%) |
Mar 13, 2014 | 3.320 | 3.370 | 3.230 | 3.310 | 92,695 | +0.08(+2.48%) |
Mar 12, 2014 | 3.320 | 3.320 | 3.190 | 3.230 | 64,800 | -0.01(-0.31%) |
Mar 11, 2014 | 3.500 | 3.500 | 3.220 | 3.240 | 115,453 | -0.08(-2.41%) |
Mar 10, 2014 | 3.390 | 3.430 | 3.220 | 3.320 | 39,350 | -0.02(-0.60%) |
Mar 07, 2014 | 3.550 | 3.560 | 3.320 | 3.340 | 339,727 | -0.16(-4.57%) |
Mar 06, 2014 | 3.480 | 3.530 | 3.450 | 3.500 | 143,151 | +0.06(+1.74%) |
Mar 05, 2014 | 3.420 | 3.500 | 3.400 | 3.440 | 113,712 | +0.06(+1.78%) |
Mar 04, 2014 | 3.400 | 3.470 | 3.300 | 3.380 | 159,123 | +0.09(+2.74%) |
Mar 03, 2014 | 3.360 | 3.380 | 3.230 | 3.290 | 46,118 | -0.03(-0.90%) |
Feb 28, 2014 | 3.370 | 3.450 | 3.290 | 3.320 | 58,254 | -0.05(-1.48%) |
Feb 27, 2014 | 3.410 | 3.450 | 3.320 | 3.370 | 43,787 | -0.01(-0.30%) |
Feb 26, 2014 | 3.350 | 3.470 | 3.340 | 3.380 | 114,003 | +0.02(+0.60%) |
Feb 25, 2014 | 3.500 | 3.500 | 3.360 | 3.360 | 189,576 | -0.04(-1.18%) |
Feb 24, 2014 | 3.540 | 3.560 | 3.400 | 3.400 | 155,349 | -0.09(-2.58%) |
Feb 21, 2014 | 3.300 | 3.580 | 3.300 | 3.490 | 335,103 | +0.21(+6.40%) |
Feb 20, 2014 | 3.280 | 3.300 | 3.280 | 3.280 | 30,392 | -0.00(-0.00%) |
Feb 19, 2014 | 3.320 | 3.330 | 3.240 | 3.280 | 83,043 | -0.00(-0.14%) |
Feb 18, 2014 | 3.280 | 3.310 | 3.250 | 3.285 | 85,906 | +0.03(+1.06%) |
Feb 14, 2014 | 3.250 | 3.250 | 3.250 | 3.250 | 48,800 | +0.01(+0.31%) |
Feb 13, 2014 | 3.220 | 3.320 | 3.069 | 3.240 | 33,154 | +0.04(+1.25%) |
Feb 12, 2014 | 3.220 | 3.350 | 3.200 | 3.200 | 58,295 | -0.03(-0.93%) |
Feb 11, 2014 | 3.150 | 3.250 | 3.120 | 3.230 | 64,943 | +0.14(+4.53%) |
Feb 10, 2014 | 3.090 | 3.160 | 3.030 | 3.090 | 69,976 | -0.00(-0.00%) |
Feb 07, 2014 | 3.070 | 3.130 | 3.040 | 3.090 | 52,027 | +0.06(+2.14%) |
Feb 06, 2014 | 3.060 | 3.100 | 3.010 | 3.025 | 49,482 | +0.03(+0.84%) |
Feb 05, 2014 | 2.890 | 3.100 | 2.890 | 3.000 | 55,693 | -0.07(-2.28%) |
Feb 04, 2014 | 3.090 | 3.130 | 3.000 | 3.070 | 44,082 | +0.06(+1.99%) |
Feb 03, 2014 | 3.081 | 3.170 | 3.000 | 3.010 | 81,852 | -0.11(-3.53%) |
Jan 31, 2014 | 3.020 | 3.180 | 3.000 | 3.120 | 41,450 | +0.05(+1.63%) |
Jan 30, 2014 | 3.040 | 3.200 | 3.022 | 3.070 | 38,539 | +0.04(+1.32%) |
Jan 29, 2014 | 3.100 | 3.150 | 2.990 | 3.030 | 23,430 | -0.06(-1.94%) |
Jan 28, 2014 | 3.130 | 3.180 | 2.950 | 3.090 | 62,892 | +0.03(+0.98%) |
Jan 27, 2014 | 3.030 | 3.100 | 2.920 | 3.060 | 62,901 | +0.01(+0.33%) |
Jan 24, 2014 | 3.260 | 3.260 | 3.010 | 3.050 | 215,587 | -0.18(-5.57%) |
Jan 23, 2014 | 3.330 | 3.330 | 3.180 | 3.230 | 37,102 | -0.04(-1.22%) |
Jan 22, 2014 | 3.300 | 3.320 | 3.170 | 3.270 | 75,294 | +0.01(+0.31%) |
Jan 21, 2014 | 3.310 | 3.350 | 3.070 | 3.260 | 152,537 | -0.08(-2.40%) |
Jan 17, 2014 | 3.310 | 3.340 | 3.340 | 3.340 | 92,000 | +0.00(+0.00%) |
Jan 16, 2014 | 3.270 | 3.400 | 3.270 | 3.340 | 163,292 | +0.10(+3.09%) |
Jan 15, 2014 | 3.170 | 3.274 | 3.170 | 3.240 | 54,842 | +0.07(+2.21%) |
Jan 14, 2014 | 3.170 | 3.250 | 3.150 | 3.170 | 53,119 | +0.05(+1.60%) |
Jan 13, 2014 | 3.380 | 3.380 | 3.110 | 3.120 | 166,768 | -0.18(-5.45%) |
Jan 10, 2014 | 2.930 | 3.390 | 2.930 | 3.300 | 269,577 | +0.33(+11.11%) |
Jan 09, 2014 | 3.000 | 3.000 | 2.920 | 2.970 | 62,264 | +0.00(+0.00%) |
Jan 08, 2014 | 2.990 | 2.990 | 2.950 | 2.970 | 41,978 | -0.04(-1.33%) |
Jan 07, 2014 | 3.050 | 3.080 | 3.000 | 3.010 | 57,695 | -0.02(-0.66%) |
Jan 06, 2014 | 3.080 | 3.080 | 2.960 | 3.030 | 53,411 | +0.07(+2.36%) |
Jan 03, 2014 | 2.950 | 3.000 | 2.930 | 2.960 | 31,780 | +0.03(+1.03%) |