Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.880 | 3.880 | 3.845 | 3.863 | 134,348 | -0.01(-0.30%) |
Mar 28, 2014 | 3.880 | 3.886 | 3.863 | 3.875 | 120,030 | -0.01(-0.30%) |
Mar 27, 2014 | 3.892 | 3.892 | 3.869 | 3.886 | 176,755 | +0.00(+0.00%) |
Mar 26, 2014 | 3.851 | 3.886 | 3.851 | 3.886 | 114,443 | +0.05(+1.22%) |
Mar 25, 2014 | 3.834 | 3.845 | 3.822 | 3.839 | 105,150 | +0.00(+0.00%) |
Mar 24, 2014 | 3.851 | 3.857 | 3.834 | 3.839 | 206,889 | -0.01(-0.15%) |
Mar 21, 2014 | 3.834 | 3.845 | 3.819 | 3.845 | 118,570 | +0.02(+0.61%) |
Mar 20, 2014 | 3.845 | 3.845 | 3.804 | 3.822 | 216,777 | -0.03(-0.76%) |
Mar 19, 2014 | 3.892 | 3.892 | 3.810 | 3.851 | 277,252 | -0.04(-1.05%) |
Mar 18, 2014 | 3.886 | 3.892 | 3.869 | 3.892 | 207,901 | +0.01(+0.36%) |
Mar 17, 2014 | 3.869 | 3.886 | 3.834 | 3.878 | 344,854 | +0.01(+0.24%) |
Mar 14, 2014 | 3.857 | 3.875 | 3.851 | 3.869 | 58,535 | +0.01(+0.15%) |
Mar 13, 2014 | 3.857 | 3.863 | 3.845 | 3.863 | 157,223 | -0.01(-0.14%) |
Mar 12, 2014 | 3.839 | 3.869 | 3.822 | 3.868 | 133,404 | +0.04(+1.14%) |
Mar 11, 2014 | 3.842 | 3.842 | 3.825 | 3.825 | 130,949 | -0.01(-0.15%) |
Mar 10, 2014 | 3.772 | 3.831 | 3.772 | 3.831 | 327,915 | +0.05(+1.39%) |
Mar 07, 2014 | 3.784 | 3.786 | 3.726 | 3.778 | 362,382 | -0.01(-0.31%) |
Mar 06, 2014 | 3.813 | 3.813 | 3.784 | 3.790 | 179,061 | -0.03(-0.91%) |
Mar 05, 2014 | 3.807 | 3.825 | 3.784 | 3.825 | 143,306 | +0.03(+0.77%) |
Mar 04, 2014 | 3.813 | 3.831 | 3.778 | 3.796 | 392,911 | -0.01(-0.31%) |
Mar 03, 2014 | 3.790 | 3.807 | 3.784 | 3.807 | 171,386 | +0.01(+0.31%) |
Feb 28, 2014 | 3.784 | 3.796 | 3.778 | 3.796 | 204,546 | +0.01(+0.15%) |
Feb 27, 2014 | 3.790 | 3.792 | 3.772 | 3.790 | 136,719 | -0.01(-0.15%) |
Feb 26, 2014 | 3.755 | 3.796 | 3.752 | 3.796 | 163,630 | +0.03(+0.93%) |
Feb 25, 2014 | 3.778 | 3.778 | 3.755 | 3.761 | 111,839 | -0.01(-0.15%) |
Feb 24, 2014 | 3.778 | 3.790 | 3.749 | 3.767 | 231,462 | -0.02(-0.61%) |
Feb 21, 2014 | 3.813 | 3.813 | 3.772 | 3.790 | 162,021 | -0.02(-0.46%) |
Feb 20, 2014 | 3.831 | 3.836 | 3.778 | 3.807 | 311,066 | -0.03(-0.76%) |
Feb 19, 2014 | 3.802 | 3.842 | 3.790 | 3.836 | 137,309 | +0.03(+0.92%) |
Feb 18, 2014 | 3.772 | 3.802 | 3.772 | 3.802 | 104,947 | +0.02(+0.46%) |
Feb 14, 2014 | 3.772 | 3.784 | 3.784 | 3.784 | 84,168 | +0.01(+0.31%) |
Feb 13, 2014 | 3.796 | 3.813 | 3.755 | 3.772 | 261,946 | -0.02(-0.61%) |
Feb 12, 2014 | 3.802 | 3.802 | 3.778 | 3.796 | 108,002 | -0.01(-0.23%) |
Feb 11, 2014 | 3.787 | 3.816 | 3.787 | 3.804 | 91,625 | +0.01(+0.31%) |
Feb 10, 2014 | 3.752 | 3.793 | 3.752 | 3.793 | 174,077 | +0.03(+0.77%) |
Feb 07, 2014 | 3.752 | 3.775 | 3.752 | 3.764 | 204,449 | +0.00(+0.00%) |
Feb 06, 2014 | 3.752 | 3.764 | 3.747 | 3.764 | 138,316 | +0.00(+0.00%) |
Feb 05, 2014 | 3.787 | 3.787 | 3.735 | 3.764 | 167,451 | -0.03(-0.91%) |
Feb 04, 2014 | 3.770 | 3.839 | 3.764 | 3.799 | 349,735 | +0.02(+0.46%) |
Feb 03, 2014 | 3.775 | 3.793 | 3.764 | 3.781 | 209,997 | +0.01(+0.31%) |
Jan 31, 2014 | 3.781 | 3.793 | 3.770 | 3.770 | 187,069 | -0.02(-0.46%) |
Jan 30, 2014 | 3.781 | 3.793 | 3.735 | 3.787 | 354,205 | +0.01(+0.15%) |
Jan 29, 2014 | 3.747 | 3.781 | 3.747 | 3.781 | 105,700 | +0.02(+0.46%) |
Jan 28, 2014 | 3.723 | 3.771 | 3.723 | 3.764 | 241,234 | +0.03(+0.78%) |
Jan 27, 2014 | 3.758 | 3.764 | 3.718 | 3.735 | 206,159 | -0.03(-0.77%) |
Jan 24, 2014 | 3.770 | 3.775 | 3.741 | 3.764 | 187,382 | +0.00(+0.00%) |
Jan 23, 2014 | 3.706 | 3.770 | 3.706 | 3.764 | 214,154 | +0.05(+1.25%) |
Jan 22, 2014 | 3.689 | 3.723 | 3.689 | 3.718 | 126,784 | +0.02(+0.63%) |
Jan 21, 2014 | 3.694 | 3.712 | 3.683 | 3.694 | 222,478 | +0.01(+0.16%) |
Jan 17, 2014 | 3.689 | 3.689 | 3.689 | 3.689 | 175,455 | +0.01(+0.16%) |
Jan 16, 2014 | 3.694 | 3.706 | 3.677 | 3.683 | 173,473 | -0.02(-0.47%) |
Jan 15, 2014 | 3.712 | 3.712 | 3.694 | 3.700 | 100,410 | +0.00(+0.00%) |
Jan 14, 2014 | 3.671 | 3.700 | 3.665 | 3.700 | 110,502 | +0.01(+0.31%) |
Jan 13, 2014 | 3.694 | 3.723 | 3.671 | 3.689 | 254,445 | -0.01(-0.39%) |
Jan 10, 2014 | 3.663 | 3.715 | 3.663 | 3.703 | 291,821 | +0.03(+0.94%) |
Jan 09, 2014 | 3.674 | 3.692 | 3.646 | 3.669 | 212,081 | -0.02(-0.47%) |
Jan 08, 2014 | 3.686 | 3.692 | 3.657 | 3.686 | 260,849 | +0.00(+0.00%) |
Jan 07, 2014 | 3.674 | 3.703 | 3.674 | 3.686 | 234,124 | +0.02(+0.47%) |
Jan 06, 2014 | 3.617 | 3.680 | 3.617 | 3.669 | 202,984 | +0.05(+1.43%) |
Jan 03, 2014 | 3.594 | 3.634 | 3.594 | 3.617 | 222,742 | +0.01(+0.16%) |