Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.189 | 3.258 | 3.101 | 3.111 | 508,644 | -0.05(-1.55%) |
Mar 28, 2014 | 3.209 | 3.317 | 3.140 | 3.160 | 584,518 | -0.03(-0.92%) |
Mar 27, 2014 | 3.111 | 3.199 | 3.003 | 3.189 | 531,996 | +0.02(+0.62%) |
Mar 26, 2014 | 3.307 | 3.371 | 3.101 | 3.170 | 497,369 | -0.09(-2.71%) |
Mar 25, 2014 | 3.356 | 3.415 | 3.170 | 3.258 | 824,050 | -0.09(-2.64%) |
Mar 24, 2014 | 3.562 | 3.570 | 3.133 | 3.346 | 1,850,947 | -0.23(-6.32%) |
Mar 21, 2014 | 3.719 | 3.778 | 3.435 | 3.572 | 1,515,942 | -0.16(-4.21%) |
Mar 20, 2014 | 3.346 | 3.945 | 3.307 | 3.729 | 3,597,038 | -0.49(-11.63%) |
Mar 19, 2014 | 4.239 | 4.318 | 4.141 | 4.220 | 433,246 | +0.01(+0.23%) |
Mar 18, 2014 | 4.082 | 4.269 | 4.004 | 4.210 | 564,899 | +0.14(+3.37%) |
Mar 17, 2014 | 4.259 | 4.366 | 4.033 | 4.073 | 713,207 | -0.17(-3.94%) |
Mar 14, 2014 | 4.141 | 4.442 | 4.082 | 4.239 | 1,387,884 | +0.24(+5.88%) |
Mar 13, 2014 | 4.171 | 4.195 | 3.955 | 4.004 | 553,239 | -0.14(-3.32%) |
Mar 12, 2014 | 4.122 | 4.249 | 4.043 | 4.141 | 649,082 | +0.04(+0.96%) |
Mar 11, 2014 | 4.338 | 4.387 | 4.073 | 4.102 | 1,150,979 | -0.23(-5.22%) |
Mar 10, 2014 | 4.190 | 4.446 | 4.190 | 4.328 | 673,605 | +0.02(+0.46%) |
Mar 07, 2014 | 4.681 | 4.725 | 4.112 | 4.308 | 1,489,019 | -0.38(-8.16%) |
Mar 06, 2014 | 4.926 | 4.994 | 4.573 | 4.691 | 988,520 | -0.19(-3.82%) |
Mar 05, 2014 | 4.661 | 5.083 | 4.661 | 4.877 | 1,397,781 | +0.21(+4.41%) |
Mar 04, 2014 | 4.789 | 4.877 | 4.622 | 4.671 | 976,181 | -0.08(-1.65%) |
Mar 03, 2014 | 4.730 | 4.769 | 4.328 | 4.750 | 1,939,563 | -0.05(-1.02%) |
Feb 28, 2014 | 4.760 | 4.985 | 4.514 | 4.799 | 1,444,660 | +0.00(+0.00%) |
Feb 27, 2014 | 4.946 | 5.171 | 4.701 | 4.799 | 2,080,215 | -0.21(-4.12%) |
Feb 26, 2014 | 4.396 | 5.083 | 4.371 | 5.005 | 3,346,723 | +0.60(+13.59%) |
Feb 25, 2014 | 4.112 | 4.514 | 3.886 | 4.406 | 2,258,405 | +0.27(+6.65%) |
Feb 24, 2014 | 4.033 | 4.239 | 3.846 | 4.131 | 2,572,019 | +0.32(+8.51%) |
Feb 21, 2014 | 3.651 | 3.965 | 3.528 | 3.808 | 2,603,957 | +0.25(+6.89%) |
Feb 20, 2014 | 3.346 | 3.759 | 3.346 | 3.562 | 2,697,976 | +0.26(+7.72%) |
Feb 19, 2014 | 3.003 | 3.337 | 2.905 | 3.307 | 1,583,648 | +0.31(+10.49%) |
Feb 18, 2014 | 2.964 | 3.013 | 2.944 | 2.993 | 386,298 | +0.05(+1.67%) |
Feb 14, 2014 | 3.032 | 2.944 | 2.944 | 2.944 | 637,588 | -0.05(-1.64%) |
Feb 13, 2014 | 2.983 | 3.062 | 2.983 | 2.993 | 605,713 | +0.02(+0.66%) |
Feb 12, 2014 | 2.983 | 3.042 | 2.895 | 2.974 | 774,027 | +0.01(+0.33%) |
Feb 11, 2014 | 2.944 | 3.121 | 2.915 | 2.964 | 1,116,651 | +0.10(+3.42%) |
Feb 10, 2014 | 2.816 | 2.944 | 2.816 | 2.866 | 498,903 | +0.05(+1.74%) |
Feb 07, 2014 | 2.699 | 2.836 | 2.662 | 2.816 | 733,330 | +0.13(+4.74%) |
Feb 06, 2014 | 2.699 | 2.709 | 2.630 | 2.689 | 676,029 | +0.02(+0.74%) |
Feb 05, 2014 | 2.748 | 2.797 | 2.601 | 2.669 | 3,996,386 | -0.18(-6.21%) |
Feb 04, 2014 | 2.856 | 2.944 | 2.826 | 2.846 | 187,605 | -0.03(-1.02%) |
Feb 03, 2014 | 3.052 | 3.095 | 2.866 | 2.875 | 447,729 | -0.16(-5.18%) |
Jan 31, 2014 | 3.003 | 3.101 | 2.974 | 3.032 | 251,749 | -0.06(-1.91%) |
Jan 30, 2014 | 3.042 | 3.157 | 3.042 | 3.091 | 148,222 | +0.06(+1.94%) |
Jan 29, 2014 | 3.062 | 3.101 | 2.993 | 3.032 | 175,312 | -0.05(-1.59%) |
Jan 28, 2014 | 3.032 | 3.121 | 2.974 | 3.081 | 207,759 | +0.05(+1.62%) |
Jan 27, 2014 | 3.189 | 3.193 | 2.885 | 3.032 | 687,499 | -0.18(-5.50%) |
Jan 24, 2014 | 3.386 | 3.386 | 3.140 | 3.209 | 679,880 | -0.20(-5.76%) |
Jan 23, 2014 | 3.209 | 3.474 | 3.052 | 3.405 | 1,231,935 | +0.13(+3.89%) |
Jan 22, 2014 | 3.238 | 3.376 | 3.209 | 3.278 | 499,694 | +0.07(+2.14%) |
Jan 21, 2014 | 3.288 | 3.317 | 3.131 | 3.209 | 775,794 | +0.07(+2.19%) |
Jan 17, 2014 | 3.042 | 3.140 | 3.140 | 3.140 | 631,678 | +0.10(+3.23%) |
Jan 16, 2014 | 3.013 | 3.042 | 2.974 | 3.042 | 235,222 | +0.07(+2.31%) |
Jan 15, 2014 | 2.964 | 3.032 | 2.846 | 2.974 | 651,111 | +0.01(+0.33%) |
Jan 14, 2014 | 2.954 | 3.042 | 2.895 | 2.964 | 357,698 | +0.04(+1.34%) |
Jan 13, 2014 | 3.140 | 3.140 | 2.866 | 2.924 | 603,401 | -0.16(-5.10%) |
Jan 10, 2014 | 3.052 | 3.160 | 2.964 | 3.081 | 690,781 | +0.06(+1.95%) |
Jan 09, 2014 | 2.797 | 3.091 | 2.797 | 3.023 | 1,400,354 | +0.25(+8.83%) |
Jan 08, 2014 | 2.787 | 2.826 | 2.679 | 2.777 | 307,158 | +0.00(+0.00%) |
Jan 07, 2014 | 2.836 | 2.836 | 2.728 | 2.777 | 294,535 | -0.06(-2.08%) |
Jan 06, 2014 | 2.728 | 2.836 | 2.650 | 2.836 | 293,180 | +0.09(+3.21%) |
Jan 03, 2014 | 2.748 | 2.836 | 2.701 | 2.748 | 467,551 | +0.02(+0.72%) |