Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.165 | 4.277 | 3.767 | 3.849 | 245,760 | -0.26(-6.32%) |
Feb 27, 2014 | 4.424 | 4.606 | 3.554 | 4.108 | 414,809 | -0.16(-3.67%) |
Feb 26, 2014 | 4.122 | 5.082 | 3.945 | 4.264 | 992,033 | +0.43(+11.21%) |
Feb 25, 2014 | 3.696 | 3.898 | 3.696 | 3.834 | 355,618 | +0.21(+5.78%) |
Feb 24, 2014 | 3.339 | 3.671 | 3.323 | 3.625 | 281,252 | +0.28(+8.51%) |
Feb 21, 2014 | 3.305 | 3.341 | 3.273 | 3.341 | 53,360 | +0.06(+1.84%) |
Feb 20, 2014 | 3.287 | 3.305 | 3.280 | 3.280 | 19,852 | -0.01(-0.43%) |
Feb 19, 2014 | 3.323 | 3.323 | 3.294 | 3.294 | 29,467 | -0.02(-0.54%) |
Feb 18, 2014 | 3.255 | 3.323 | 3.252 | 3.312 | 27,413 | +0.03(+0.98%) |
Feb 14, 2014 | 3.287 | 3.280 | 3.280 | 3.280 | 49,806 | +0.00(+0.11%) |
Feb 13, 2014 | 3.280 | 3.314 | 3.259 | 3.277 | 42,211 | -0.07(-2.02%) |
Feb 12, 2014 | 3.358 | 3.358 | 3.333 | 3.344 | 25,015 | +0.01(+0.43%) |
Feb 11, 2014 | 3.323 | 3.365 | 3.316 | 3.330 | 66,256 | +0.03(+0.97%) |
Feb 10, 2014 | 3.287 | 3.305 | 3.287 | 3.298 | 18,495 | +0.00(+0.11%) |
Feb 07, 2014 | 3.277 | 3.305 | 3.241 | 3.294 | 20,738 | +0.00(+0.11%) |
Feb 06, 2014 | 3.241 | 3.305 | 3.241 | 3.291 | 38,497 | +0.07(+2.21%) |
Feb 05, 2014 | 3.252 | 3.269 | 3.202 | 3.220 | 59,663 | -0.03(-0.98%) |
Feb 04, 2014 | 3.245 | 3.301 | 3.245 | 3.252 | 40,137 | +0.00(+0.11%) |
Feb 03, 2014 | 3.273 | 3.273 | 3.227 | 3.248 | 79,845 | -0.01(-0.35%) |
Jan 31, 2014 | 3.230 | 3.283 | 3.216 | 3.260 | 21,461 | -0.03(-0.84%) |
Jan 30, 2014 | 3.301 | 3.305 | 3.223 | 3.287 | 35,607 | -0.03(-0.86%) |
Jan 29, 2014 | 3.433 | 3.440 | 3.309 | 3.316 | 27,506 | -0.14(-4.11%) |
Jan 28, 2014 | 3.429 | 3.472 | 3.429 | 3.458 | 62,913 | +0.02(+0.52%) |
Jan 27, 2014 | 3.468 | 3.472 | 3.333 | 3.440 | 113,356 | -0.01(-0.21%) |
Jan 24, 2014 | 3.465 | 3.465 | 3.436 | 3.447 | 80,925 | -0.02(-0.61%) |
Jan 23, 2014 | 3.461 | 3.472 | 3.401 | 3.468 | 73,024 | +0.03(+0.83%) |
Jan 22, 2014 | 3.376 | 3.447 | 3.376 | 3.440 | 60,747 | +0.07(+2.00%) |
Jan 21, 2014 | 3.312 | 3.447 | 3.287 | 3.373 | 232,275 | +0.06(+1.93%) |
Jan 17, 2014 | 3.287 | 3.309 | 3.309 | 3.309 | 65,564 | +0.05(+1.64%) |
Jan 16, 2014 | 3.284 | 3.287 | 3.216 | 3.255 | 46,460 | -0.01(-0.43%) |
Jan 15, 2014 | 3.202 | 3.284 | 3.202 | 3.269 | 57,570 | +0.07(+2.11%) |
Jan 14, 2014 | 3.277 | 3.277 | 3.202 | 3.202 | 64,467 | -0.05(-1.64%) |
Jan 13, 2014 | 3.269 | 3.287 | 3.245 | 3.255 | 73,930 | -0.00(-0.11%) |
Jan 10, 2014 | 3.220 | 3.266 | 3.216 | 3.259 | 43,050 | +0.04(+1.21%) |
Jan 09, 2014 | 3.223 | 3.227 | 3.198 | 3.220 | 55,862 | +0.01(+0.22%) |
Jan 08, 2014 | 3.223 | 3.223 | 3.205 | 3.213 | 53,115 | -0.01(-0.44%) |
Jan 07, 2014 | 3.216 | 3.227 | 3.163 | 3.227 | 94,272 | +0.04(+1.23%) |
Jan 06, 2014 | 3.266 | 3.266 | 3.131 | 3.188 | 59,486 | -0.07(-2.29%) |
Jan 03, 2014 | 3.220 | 3.269 | 3.149 | 3.262 | 122,445 | +0.08(+2.57%) |
Jan 02, 2014 | 3.092 | 3.261 | 3.056 | 3.181 | 96,230 | +0.06(+2.05%) |
Dec 31, 2013 | 3.142 | 3.117 | 3.117 | 3.117 | 27,857 | +0.00(+0.11%) |
Dec 30, 2013 | 3.159 | 3.159 | 3.085 | 3.113 | 60,322 | -0.05(-1.46%) |
Dec 27, 2013 | 3.266 | 3.266 | 3.143 | 3.159 | 62,474 | -0.09(-2.84%) |
Dec 26, 2013 | 3.198 | 3.278 | 3.198 | 3.252 | 20,454 | +0.06(+2.01%) |
Dec 24, 2013 | 3.209 | 3.220 | 3.184 | 3.188 | 18,923 | +0.01(+0.34%) |
Dec 23, 2013 | 3.106 | 3.223 | 3.106 | 3.177 | 33,615 | +0.06(+2.05%) |
Dec 20, 2013 | 3.184 | 3.284 | 3.110 | 3.113 | 52,389 | -0.04(-1.35%) |
Dec 19, 2013 | 3.053 | 3.156 | 3.053 | 3.156 | 30,016 | +0.09(+3.02%) |
Dec 18, 2013 | 3.070 | 3.070 | 3.024 | 3.063 | 37,625 | +0.01(+0.23%) |
Dec 17, 2013 | 2.992 | 3.074 | 2.992 | 3.056 | 61,397 | +0.04(+1.30%) |
Dec 16, 2013 | 3.038 | 3.078 | 2.992 | 3.017 | 89,640 | -0.06(-2.08%) |
Dec 13, 2013 | 3.021 | 3.092 | 2.964 | 3.081 | 121,941 | +0.06(+2.12%) |
Dec 12, 2013 | 3.070 | 3.170 | 2.985 | 3.017 | 109,864 | -0.07(-2.30%) |
Dec 11, 2013 | 3.124 | 3.124 | 3.021 | 3.088 | 136,945 | -0.04(-1.14%) |
Dec 10, 2013 | 3.124 | 3.163 | 3.095 | 3.124 | 57,693 | -0.03(-0.90%) |
Dec 09, 2013 | 3.209 | 3.209 | 3.082 | 3.152 | 136,925 | -0.01(-0.23%) |
Dec 06, 2013 | 3.067 | 3.195 | 3.021 | 3.159 | 0 | +0.07(+2.42%) |
Dec 05, 2013 | 3.220 | 3.220 | 2.982 | 3.085 | 0 | -0.13(-4.09%) |
Dec 04, 2013 | 3.266 | 3.280 | 3.188 | 3.216 | 0 | -0.06(-1.84%) |
Dec 03, 2013 | 3.277 | 3.323 | 3.255 | 3.277 | 0 | +0.00(+0.00%) |