Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.325 | 3.340 | 3.231 | 3.275 | 53,560 | -0.04(-1.34%) |
Mar 28, 2014 | 3.319 | 3.355 | 3.285 | 3.320 | 24,771 | +0.02(+0.60%) |
Mar 27, 2014 | 3.216 | 3.345 | 3.216 | 3.300 | 35,553 | +0.01(+0.30%) |
Mar 26, 2014 | 3.335 | 3.335 | 3.268 | 3.290 | 22,864 | -0.03(-0.89%) |
Mar 25, 2014 | 3.295 | 3.359 | 3.241 | 3.320 | 22,524 | +0.01(+0.45%) |
Mar 24, 2014 | 3.483 | 3.483 | 3.271 | 3.305 | 43,051 | -0.15(-4.43%) |
Mar 21, 2014 | 3.458 | 3.478 | 3.404 | 3.458 | 68,192 | +0.00(+0.00%) |
Mar 20, 2014 | 3.300 | 3.458 | 3.300 | 3.458 | 216,192 | +0.14(+4.17%) |
Mar 19, 2014 | 3.295 | 3.330 | 3.285 | 3.320 | 139,650 | -0.00(-0.15%) |
Mar 18, 2014 | 3.295 | 3.330 | 3.246 | 3.325 | 86,638 | +0.03(+0.90%) |
Mar 17, 2014 | 3.340 | 3.350 | 3.275 | 3.295 | 31,070 | -0.00(-0.15%) |
Mar 14, 2014 | 3.310 | 3.335 | 3.241 | 3.300 | 82,434 | -0.00(-0.15%) |
Mar 13, 2014 | 3.434 | 3.434 | 3.261 | 3.305 | 296,967 | -0.14(-4.15%) |
Mar 12, 2014 | 3.399 | 3.453 | 3.390 | 3.448 | 38,351 | +0.04(+1.31%) |
Mar 11, 2014 | 3.473 | 3.473 | 3.399 | 3.404 | 39,310 | -0.03(-0.86%) |
Mar 10, 2014 | 3.439 | 3.448 | 3.389 | 3.434 | 66,779 | -0.00(-0.14%) |
Mar 07, 2014 | 3.443 | 3.483 | 3.389 | 3.439 | 41,992 | +0.00(+0.14%) |
Mar 06, 2014 | 3.414 | 3.488 | 3.414 | 3.434 | 25,655 | +0.00(+0.00%) |
Mar 05, 2014 | 3.473 | 3.473 | 3.414 | 3.434 | 21,133 | -0.01(-0.29%) |
Mar 04, 2014 | 3.458 | 3.513 | 3.389 | 3.443 | 86,081 | -0.01(-0.43%) |
Mar 03, 2014 | 3.389 | 3.480 | 3.389 | 3.458 | 58,861 | +0.02(+0.57%) |
Feb 28, 2014 | 3.483 | 3.498 | 3.404 | 3.439 | 64,549 | -0.02(-0.57%) |
Feb 27, 2014 | 3.523 | 3.523 | 3.449 | 3.458 | 84,727 | -0.02(-0.57%) |
Feb 26, 2014 | 3.394 | 3.478 | 3.394 | 3.478 | 219,475 | +0.06(+1.88%) |
Feb 25, 2014 | 3.424 | 3.478 | 3.409 | 3.414 | 65,923 | -0.02(-0.72%) |
Feb 24, 2014 | 3.424 | 3.463 | 3.399 | 3.439 | 85,193 | -0.02(-0.71%) |
Feb 21, 2014 | 3.424 | 3.498 | 3.399 | 3.463 | 43,085 | +0.03(+0.86%) |
Feb 20, 2014 | 3.443 | 3.478 | 3.409 | 3.434 | 37,859 | +0.04(+1.16%) |
Feb 19, 2014 | 3.439 | 3.502 | 3.384 | 3.394 | 93,026 | -0.07(-2.00%) |
Feb 18, 2014 | 3.562 | 3.646 | 3.429 | 3.463 | 139,698 | -0.11(-3.18%) |
Feb 14, 2014 | 3.621 | 3.577 | 3.577 | 3.577 | 48,781 | -0.04(-1.23%) |
Feb 13, 2014 | 3.636 | 3.661 | 3.539 | 3.621 | 106,537 | +0.01(+0.27%) |
Feb 12, 2014 | 3.478 | 3.641 | 3.458 | 3.611 | 435,601 | +0.15(+4.43%) |
Feb 11, 2014 | 3.483 | 3.483 | 3.429 | 3.458 | 53,355 | -0.02(-0.57%) |
Feb 10, 2014 | 3.656 | 3.656 | 3.424 | 3.478 | 222,811 | -0.20(-5.38%) |
Feb 07, 2014 | 3.503 | 3.676 | 3.468 | 3.676 | 223,025 | +0.21(+5.98%) |
Feb 06, 2014 | 3.493 | 3.498 | 3.458 | 3.468 | 51,801 | +0.02(+0.57%) |
Feb 05, 2014 | 3.525 | 3.525 | 3.419 | 3.448 | 83,742 | -0.08(-2.24%) |
Feb 04, 2014 | 3.592 | 3.597 | 3.488 | 3.527 | 121,244 | -0.03(-0.97%) |
Feb 03, 2014 | 3.582 | 3.651 | 3.524 | 3.562 | 92,599 | -0.04(-1.10%) |
Jan 31, 2014 | 3.681 | 3.681 | 3.572 | 3.602 | 174,588 | -0.06(-1.62%) |
Jan 30, 2014 | 3.681 | 3.705 | 3.607 | 3.661 | 73,210 | -0.01(-0.40%) |
Jan 29, 2014 | 3.755 | 3.804 | 3.607 | 3.676 | 552,455 | -0.06(-1.72%) |
Jan 28, 2014 | 3.409 | 3.784 | 3.409 | 3.740 | 485,552 | +0.28(+8.14%) |
Jan 27, 2014 | 3.350 | 3.611 | 3.127 | 3.458 | 567,088 | +0.15(+4.63%) |
Jan 24, 2014 | 3.498 | 3.508 | 3.226 | 3.305 | 152,191 | -0.28(-7.72%) |
Jan 23, 2014 | 3.216 | 3.582 | 3.187 | 3.582 | 934,699 | +0.37(+11.54%) |
Jan 22, 2014 | 3.137 | 3.211 | 3.117 | 3.211 | 593,468 | +0.06(+1.88%) |
Jan 21, 2014 | 3.103 | 3.152 | 3.103 | 3.152 | 126,536 | +0.05(+1.59%) |
Jan 17, 2014 | 3.112 | 3.103 | 3.103 | 3.103 | 84,810 | -0.03(-1.10%) |
Jan 16, 2014 | 3.103 | 3.137 | 3.088 | 3.137 | 199,594 | +0.02(+0.79%) |
Jan 15, 2014 | 3.083 | 3.132 | 3.068 | 3.112 | 137,860 | +0.03(+0.96%) |
Jan 14, 2014 | 3.088 | 3.112 | 3.019 | 3.083 | 96,838 | -0.03(-1.11%) |
Jan 13, 2014 | 3.028 | 3.117 | 3.014 | 3.117 | 50,317 | +0.06(+2.10%) |
Jan 10, 2014 | 2.995 | 3.088 | 2.994 | 3.053 | 64,156 | -0.03(-0.96%) |
Jan 09, 2014 | 3.098 | 3.117 | 3.063 | 3.083 | 8,906 | -0.00(-0.16%) |
Jan 08, 2014 | 3.115 | 3.115 | 3.043 | 3.088 | 7,535 | -0.03(-0.95%) |
Jan 07, 2014 | 3.093 | 3.119 | 2.989 | 3.117 | 41,452 | +0.01(+0.32%) |
Jan 06, 2014 | 3.083 | 3.122 | 3.068 | 3.108 | 56,414 | +0.04(+1.45%) |
Jan 03, 2014 | 3.033 | 3.147 | 3.033 | 3.063 | 62,638 | +0.02(+0.81%) |