Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.680 | 3.790 | 3.550 | 3.630 | 105,824 | -0.05(-1.36%) |
Mar 28, 2014 | 3.720 | 3.810 | 3.640 | 3.680 | 26,761 | -0.04(-1.08%) |
Mar 27, 2014 | 3.850 | 3.891 | 3.710 | 3.720 | 55,620 | -0.13(-3.38%) |
Mar 26, 2014 | 4.030 | 4.050 | 3.850 | 3.850 | 29,762 | -0.17(-4.23%) |
Mar 25, 2014 | 3.980 | 4.030 | 3.970 | 4.020 | 8,586 | +0.12(+3.08%) |
Mar 24, 2014 | 4.070 | 4.170 | 3.840 | 3.900 | 104,222 | -0.13(-3.23%) |
Mar 21, 2014 | 3.900 | 4.080 | 3.840 | 4.030 | 45,949 | +0.16(+4.13%) |
Mar 20, 2014 | 3.900 | 3.935 | 3.760 | 3.870 | 36,745 | -0.02(-0.51%) |
Mar 19, 2014 | 4.030 | 4.050 | 3.880 | 3.890 | 37,325 | -0.11(-2.75%) |
Mar 18, 2014 | 4.100 | 4.270 | 3.970 | 4.000 | 50,656 | +0.00(+0.00%) |
Mar 17, 2014 | 4.009 | 4.027 | 3.956 | 4.000 | 57,865 | +0.00(+0.00%) |
Mar 14, 2014 | 3.929 | 4.018 | 3.920 | 4.000 | 26,643 | +0.04(+0.90%) |
Mar 13, 2014 | 4.036 | 4.062 | 3.956 | 3.964 | 38,623 | -0.07(-1.76%) |
Mar 12, 2014 | 3.920 | 4.044 | 3.911 | 4.036 | 34,241 | +0.12(+2.95%) |
Mar 11, 2014 | 3.884 | 3.973 | 3.849 | 3.920 | 26,148 | +0.05(+1.38%) |
Mar 10, 2014 | 3.760 | 3.956 | 3.760 | 3.867 | 27,375 | +0.12(+3.33%) |
Mar 07, 2014 | 4.018 | 4.080 | 3.609 | 3.742 | 63,072 | -0.21(-5.39%) |
Mar 06, 2014 | 3.876 | 3.956 | 3.716 | 3.956 | 40,489 | +0.29(+8.01%) |
Mar 05, 2014 | 3.778 | 3.927 | 3.662 | 3.662 | 12,120 | -0.14(-3.74%) |
Mar 04, 2014 | 3.760 | 3.929 | 3.716 | 3.804 | 46,072 | +0.08(+2.15%) |
Mar 03, 2014 | 3.707 | 3.778 | 3.681 | 3.724 | 36,291 | +0.01(+0.24%) |
Feb 28, 2014 | 3.742 | 3.778 | 3.671 | 3.716 | 27,045 | -0.01(-0.24%) |
Feb 27, 2014 | 3.564 | 3.724 | 3.556 | 3.724 | 16,528 | +0.14(+3.97%) |
Feb 26, 2014 | 3.600 | 3.662 | 3.556 | 3.582 | 7,243 | +0.00(+0.00%) |
Feb 25, 2014 | 3.538 | 3.644 | 3.520 | 3.582 | 20,917 | +0.02(+0.50%) |
Feb 24, 2014 | 3.484 | 3.662 | 3.484 | 3.564 | 79,180 | +0.07(+2.04%) |
Feb 21, 2014 | 3.493 | 3.573 | 3.467 | 3.493 | 36,731 | +0.02(+0.51%) |
Feb 20, 2014 | 3.511 | 3.564 | 3.476 | 3.476 | 28,905 | -0.04(-1.01%) |
Feb 19, 2014 | 3.529 | 3.600 | 3.511 | 3.511 | 31,582 | -0.06(-1.74%) |
Feb 18, 2014 | 3.538 | 3.582 | 3.511 | 3.573 | 23,609 | +0.04(+1.00%) |
Feb 14, 2014 | 3.564 | 3.538 | 3.538 | 3.538 | 19,012 | -0.02(-0.50%) |
Feb 13, 2014 | 3.556 | 3.591 | 3.511 | 3.556 | 57,091 | -0.01(-0.25%) |
Feb 12, 2014 | 3.778 | 3.778 | 3.547 | 3.564 | 66,719 | -0.15(-4.07%) |
Feb 11, 2014 | 3.653 | 3.716 | 3.591 | 3.716 | 30,333 | +0.06(+1.70%) |
Feb 10, 2014 | 3.627 | 3.689 | 3.591 | 3.653 | 28,512 | +0.01(+0.24%) |
Feb 07, 2014 | 3.644 | 3.680 | 3.627 | 3.644 | 23,187 | -0.01(-0.24%) |
Feb 06, 2014 | 3.662 | 3.671 | 3.600 | 3.653 | 15,604 | +0.00(+0.00%) |
Feb 05, 2014 | 3.636 | 3.724 | 3.618 | 3.653 | 128,694 | -0.01(-0.24%) |
Feb 04, 2014 | 3.644 | 3.689 | 3.609 | 3.662 | 24,385 | +0.05(+1.48%) |
Feb 03, 2014 | 3.529 | 3.724 | 3.529 | 3.609 | 46,458 | +0.09(+2.53%) |
Jan 31, 2014 | 3.493 | 3.600 | 3.493 | 3.520 | 21,535 | -0.01(-0.25%) |
Jan 30, 2014 | 3.493 | 3.618 | 3.493 | 3.529 | 19,533 | +0.04(+1.28%) |
Jan 29, 2014 | 3.538 | 3.538 | 3.431 | 3.484 | 30,136 | -0.09(-2.49%) |
Jan 28, 2014 | 3.547 | 3.582 | 3.511 | 3.573 | 27,694 | +0.02(+0.50%) |
Jan 27, 2014 | 3.422 | 3.600 | 3.422 | 3.556 | 231,995 | -0.01(-0.25%) |
Jan 24, 2014 | 3.582 | 3.609 | 3.556 | 3.564 | 19,085 | -0.04(-1.23%) |
Jan 23, 2014 | 3.680 | 3.724 | 3.582 | 3.609 | 27,825 | -0.08(-2.17%) |
Jan 22, 2014 | 3.654 | 3.716 | 3.627 | 3.689 | 24,170 | +0.02(+0.48%) |
Jan 21, 2014 | 3.724 | 3.733 | 3.636 | 3.671 | 19,932 | -0.04(-1.20%) |
Jan 17, 2014 | 3.716 | 3.716 | 3.716 | 3.716 | 40,387 | +0.01(+0.24%) |
Jan 16, 2014 | 3.698 | 3.724 | 3.636 | 3.707 | 7,141 | +0.02(+0.48%) |
Jan 15, 2014 | 3.627 | 3.724 | 3.609 | 3.689 | 26,515 | +0.09(+2.47%) |
Jan 14, 2014 | 3.627 | 3.627 | 3.582 | 3.600 | 13,915 | -0.02(-0.49%) |
Jan 13, 2014 | 3.609 | 3.671 | 3.600 | 3.618 | 32,196 | -0.01(-0.25%) |
Jan 10, 2014 | 3.716 | 3.716 | 3.600 | 3.627 | 31,620 | -0.06(-1.69%) |
Jan 09, 2014 | 3.867 | 3.867 | 3.618 | 3.689 | 57,957 | -0.17(-4.38%) |
Jan 08, 2014 | 3.840 | 3.876 | 3.831 | 3.858 | 13,784 | +0.01(+0.23%) |
Jan 07, 2014 | 3.929 | 3.952 | 3.831 | 3.849 | 16,548 | -0.08(-2.04%) |
Jan 06, 2014 | 3.742 | 4.044 | 3.707 | 3.929 | 44,859 | +0.19(+4.99%) |
Jan 03, 2014 | 3.751 | 3.867 | 3.662 | 3.742 | 64,784 | -0.02(-0.47%) |