Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.473 | 3.473 | 3.334 | 3.383 | 16,204,692 | -0.06(-1.66%) |
Mar 28, 2014 | 3.416 | 3.522 | 3.342 | 3.440 | 25,777,662 | +0.12(+3.69%) |
Mar 27, 2014 | 3.449 | 3.522 | 3.273 | 3.318 | 32,318,758 | -0.16(-4.47%) |
Mar 26, 2014 | 3.694 | 3.702 | 3.432 | 3.473 | 21,026,452 | -0.20(-5.34%) |
Mar 25, 2014 | 3.743 | 3.775 | 3.645 | 3.669 | 15,134,396 | -0.06(-1.54%) |
Mar 24, 2014 | 3.857 | 3.886 | 3.686 | 3.726 | 14,451,761 | -0.20(-5.00%) |
Mar 21, 2014 | 3.972 | 4.004 | 3.894 | 3.923 | 28,300,558 | +0.00(+0.00%) |
Mar 20, 2014 | 3.882 | 4.012 | 3.874 | 3.923 | 10,997,719 | +0.00(+0.00%) |
Mar 19, 2014 | 3.988 | 4.037 | 3.906 | 3.923 | 16,109,121 | -0.13(-3.23%) |
Mar 18, 2014 | 3.972 | 4.094 | 3.947 | 4.053 | 12,086,738 | +0.02(+0.40%) |
Mar 17, 2014 | 4.225 | 4.225 | 4.029 | 4.037 | 11,166,676 | -0.19(-4.45%) |
Mar 14, 2014 | 4.315 | 4.331 | 4.200 | 4.225 | 12,605,554 | -0.05(-1.15%) |
Mar 13, 2014 | 4.053 | 4.274 | 4.029 | 4.274 | 16,040,890 | +0.23(+5.66%) |
Mar 12, 2014 | 4.045 | 4.078 | 4.004 | 4.045 | 9,529,242 | +0.07(+1.64%) |
Mar 11, 2014 | 4.062 | 4.086 | 3.947 | 3.980 | 11,668,430 | -0.04(-1.02%) |
Mar 10, 2014 | 4.004 | 4.086 | 3.980 | 4.021 | 8,478,635 | +0.02(+0.61%) |
Mar 07, 2014 | 4.004 | 4.070 | 3.963 | 3.996 | 12,317,261 | -0.08(-2.00%) |
Mar 06, 2014 | 4.127 | 4.168 | 4.033 | 4.078 | 19,742,224 | -0.06(-1.38%) |
Mar 05, 2014 | 4.209 | 4.241 | 4.119 | 4.135 | 13,129,587 | -0.07(-1.75%) |
Mar 04, 2014 | 4.200 | 4.245 | 4.160 | 4.209 | 9,822,111 | -0.03(-0.77%) |
Mar 03, 2014 | 4.266 | 4.413 | 4.213 | 4.241 | 13,026,005 | -0.02(-0.57%) |
Feb 28, 2014 | 4.270 | 4.311 | 4.217 | 4.266 | 8,993,918 | +0.04(+0.97%) |
Feb 27, 2014 | 4.225 | 4.307 | 4.168 | 4.225 | 8,580,008 | +0.02(+0.39%) |
Feb 26, 2014 | 4.209 | 4.282 | 4.172 | 4.209 | 9,745,216 | -0.03(-0.77%) |
Feb 25, 2014 | 4.298 | 4.372 | 4.233 | 4.241 | 11,038,110 | -0.07(-1.52%) |
Feb 24, 2014 | 4.323 | 4.397 | 4.305 | 4.307 | 8,427,509 | +0.02(+0.57%) |
Feb 21, 2014 | 4.339 | 4.388 | 4.249 | 4.282 | 10,399,420 | -0.03(-0.76%) |
Feb 20, 2014 | 4.111 | 4.343 | 4.086 | 4.315 | 18,583,406 | +0.22(+5.39%) |
Feb 19, 2014 | 4.168 | 4.254 | 4.062 | 4.094 | 12,593,690 | -0.13(-3.09%) |
Feb 18, 2014 | 4.323 | 4.331 | 4.160 | 4.225 | 10,649,029 | -0.04(-0.96%) |
Feb 14, 2014 | 4.339 | 4.266 | 4.266 | 4.266 | 18,932,680 | +0.06(+1.36%) |
Feb 13, 2014 | 4.094 | 4.256 | 4.004 | 4.209 | 27,618,742 | +0.00(+0.00%) |
Feb 12, 2014 | 4.425 | 4.446 | 4.184 | 4.209 | 17,331,356 | -0.18(-4.10%) |
Feb 11, 2014 | 4.184 | 4.413 | 4.176 | 4.388 | 21,345,506 | +0.23(+5.50%) |
Feb 10, 2014 | 4.004 | 4.176 | 3.996 | 4.160 | 19,315,002 | +0.22(+5.60%) |
Feb 07, 2014 | 3.784 | 3.988 | 3.767 | 3.939 | 11,888,745 | +0.20(+5.24%) |
Feb 06, 2014 | 3.751 | 3.775 | 3.686 | 3.743 | 5,599,162 | +0.01(+0.22%) |
Feb 05, 2014 | 3.816 | 3.841 | 3.735 | 3.735 | 9,232,164 | -0.03(-0.87%) |
Feb 04, 2014 | 3.706 | 3.775 | 3.686 | 3.767 | 8,451,568 | +0.04(+1.10%) |
Feb 03, 2014 | 3.800 | 3.816 | 3.718 | 3.726 | 10,892,991 | -0.02(-0.44%) |
Jan 31, 2014 | 3.767 | 3.816 | 3.686 | 3.743 | 9,542,930 | -0.02(-0.43%) |
Jan 30, 2014 | 3.714 | 3.800 | 3.694 | 3.759 | 10,111,537 | -0.06(-1.50%) |
Jan 29, 2014 | 3.808 | 3.825 | 3.710 | 3.816 | 9,051,391 | +0.07(+1.97%) |
Jan 28, 2014 | 3.702 | 3.759 | 3.657 | 3.743 | 7,902,765 | +0.07(+2.00%) |
Jan 27, 2014 | 3.751 | 3.767 | 3.669 | 3.669 | 11,113,373 | -0.13(-3.44%) |
Jan 24, 2014 | 3.914 | 3.931 | 3.726 | 3.800 | 14,817,786 | -0.07(-1.69%) |
Jan 23, 2014 | 3.841 | 3.914 | 3.829 | 3.865 | 11,157,030 | +0.08(+2.16%) |
Jan 22, 2014 | 3.931 | 3.939 | 3.751 | 3.784 | 12,088,058 | -0.14(-3.54%) |
Jan 21, 2014 | 3.857 | 3.972 | 3.808 | 3.923 | 11,358,858 | +0.05(+1.27%) |
Jan 17, 2014 | 3.751 | 3.874 | 3.874 | 3.874 | 15,941,512 | +0.16(+4.41%) |
Jan 16, 2014 | 3.726 | 3.735 | 3.661 | 3.710 | 6,869,895 | +0.03(+0.89%) |
Jan 15, 2014 | 3.645 | 3.714 | 3.645 | 3.677 | 8,263,500 | +0.03(+0.90%) |
Jan 14, 2014 | 3.694 | 3.800 | 3.641 | 3.645 | 11,241,148 | -0.10(-2.62%) |
Jan 13, 2014 | 3.702 | 3.743 | 3.637 | 3.743 | 18,872,858 | +0.07(+1.78%) |
Jan 10, 2014 | 3.669 | 3.702 | 3.637 | 3.677 | 14,007,720 | +0.05(+1.35%) |
Jan 09, 2014 | 3.694 | 3.694 | 3.604 | 3.628 | 12,497,615 | -0.09(-2.42%) |
Jan 08, 2014 | 3.686 | 3.751 | 3.661 | 3.718 | 10,578,478 | -0.03(-0.87%) |
Jan 07, 2014 | 3.718 | 3.751 | 3.677 | 3.751 | 7,432,024 | -0.01(-0.22%) |
Jan 06, 2014 | 3.726 | 3.784 | 3.710 | 3.759 | 8,389,813 | +0.07(+2.00%) |
Jan 03, 2014 | 3.694 | 3.775 | 3.677 | 3.686 | 13,567,308 | +0.02(+0.67%) |