Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.888 | 3.888 | 3.857 | 3.874 | 109,448 | -0.01(-0.24%) |
Mar 28, 2014 | 3.883 | 3.883 | 3.874 | 3.883 | 65,893 | -0.00(-0.12%) |
Mar 27, 2014 | 3.874 | 3.897 | 3.867 | 3.888 | 78,281 | +0.03(+0.72%) |
Mar 26, 2014 | 3.893 | 3.897 | 3.860 | 3.860 | 57,938 | -0.03(-0.83%) |
Mar 25, 2014 | 3.902 | 3.911 | 3.883 | 3.893 | 81,952 | +0.00(+0.12%) |
Mar 24, 2014 | 3.874 | 3.893 | 3.874 | 3.888 | 54,885 | +0.00(+0.00%) |
Mar 21, 2014 | 3.893 | 3.902 | 3.879 | 3.888 | 54,395 | +0.00(+0.00%) |
Mar 20, 2014 | 3.888 | 3.888 | 3.879 | 3.888 | 90,043 | +0.00(+0.04%) |
Mar 19, 2014 | 3.910 | 3.914 | 3.879 | 3.886 | 86,980 | -0.01(-0.24%) |
Mar 18, 2014 | 3.882 | 3.902 | 3.882 | 3.896 | 78,098 | +0.03(+0.72%) |
Mar 17, 2014 | 3.859 | 3.882 | 3.850 | 3.868 | 122,332 | +0.02(+0.60%) |
Mar 14, 2014 | 3.850 | 3.859 | 3.840 | 3.845 | 66,984 | +0.00(+0.00%) |
Mar 13, 2014 | 3.868 | 3.886 | 3.804 | 3.845 | 274,390 | -0.02(-0.60%) |
Mar 12, 2014 | 3.868 | 3.882 | 3.859 | 3.868 | 89,935 | -0.00(-0.12%) |
Mar 11, 2014 | 3.868 | 3.882 | 3.854 | 3.873 | 111,868 | +0.01(+0.36%) |
Mar 10, 2014 | 3.882 | 3.886 | 3.851 | 3.859 | 121,312 | -0.02(-0.59%) |
Mar 07, 2014 | 3.914 | 3.914 | 3.868 | 3.882 | 95,776 | -0.02(-0.47%) |
Mar 06, 2014 | 3.891 | 3.900 | 3.886 | 3.900 | 71,090 | +0.02(+0.48%) |
Mar 05, 2014 | 3.896 | 3.896 | 3.863 | 3.882 | 83,918 | +0.00(+0.00%) |
Mar 04, 2014 | 3.891 | 3.919 | 3.877 | 3.882 | 115,269 | +0.00(+0.12%) |
Mar 03, 2014 | 3.891 | 3.900 | 3.850 | 3.877 | 132,259 | -0.01(-0.24%) |
Feb 28, 2014 | 3.882 | 3.896 | 3.877 | 3.886 | 108,365 | +0.00(+0.12%) |
Feb 27, 2014 | 3.877 | 3.886 | 3.850 | 3.882 | 146,929 | +0.00(+0.00%) |
Feb 26, 2014 | 3.873 | 3.882 | 3.859 | 3.882 | 143,334 | +0.02(+0.48%) |
Feb 25, 2014 | 3.854 | 3.873 | 3.854 | 3.863 | 141,217 | -0.00(-0.12%) |
Feb 24, 2014 | 3.857 | 3.891 | 3.850 | 3.868 | 149,291 | +0.02(+0.48%) |
Feb 21, 2014 | 3.836 | 3.859 | 3.836 | 3.850 | 123,997 | +0.01(+0.36%) |
Feb 20, 2014 | 3.845 | 3.850 | 3.831 | 3.836 | 117,007 | +0.01(+0.16%) |
Feb 19, 2014 | 3.834 | 3.839 | 3.816 | 3.830 | 125,710 | +0.01(+0.24%) |
Feb 18, 2014 | 3.802 | 3.830 | 3.802 | 3.821 | 165,636 | +0.00(+0.12%) |
Feb 14, 2014 | 3.807 | 3.816 | 3.816 | 3.816 | 66,420 | +0.00(+0.12%) |
Feb 13, 2014 | 3.811 | 3.821 | 3.802 | 3.811 | 94,484 | -0.00(-0.12%) |
Feb 12, 2014 | 3.811 | 3.821 | 3.793 | 3.816 | 118,247 | -0.01(-0.36%) |
Feb 11, 2014 | 3.798 | 3.830 | 3.798 | 3.830 | 71,675 | +0.03(+0.72%) |
Feb 10, 2014 | 3.793 | 3.802 | 3.752 | 3.802 | 97,406 | +0.01(+0.24%) |
Feb 07, 2014 | 3.752 | 3.793 | 3.752 | 3.793 | 81,265 | +0.03(+0.85%) |
Feb 06, 2014 | 3.733 | 3.779 | 3.733 | 3.761 | 206,867 | +0.02(+0.61%) |
Feb 05, 2014 | 3.738 | 3.761 | 3.729 | 3.738 | 122,921 | +0.00(+0.12%) |
Feb 04, 2014 | 3.733 | 3.779 | 3.724 | 3.733 | 83,312 | -0.00(-0.12%) |
Feb 03, 2014 | 3.802 | 3.802 | 3.738 | 3.738 | 65,361 | -0.05(-1.33%) |
Jan 31, 2014 | 3.770 | 3.793 | 3.761 | 3.788 | 91,849 | +0.00(+0.12%) |
Jan 30, 2014 | 3.765 | 3.788 | 3.765 | 3.784 | 94,549 | +0.04(+0.98%) |
Jan 29, 2014 | 3.775 | 3.775 | 3.747 | 3.747 | 88,630 | -0.04(-0.97%) |
Jan 28, 2014 | 3.788 | 3.788 | 3.775 | 3.784 | 52,012 | -0.02(-0.48%) |
Jan 27, 2014 | 3.802 | 3.807 | 3.788 | 3.802 | 56,237 | -0.01(-0.36%) |
Jan 24, 2014 | 3.834 | 3.837 | 3.802 | 3.816 | 64,344 | -0.01(-0.36%) |
Jan 23, 2014 | 3.853 | 3.853 | 3.830 | 3.830 | 66,217 | -0.03(-0.71%) |
Jan 22, 2014 | 3.821 | 3.880 | 3.807 | 3.857 | 302,645 | +0.05(+1.19%) |
Jan 21, 2014 | 3.835 | 3.835 | 3.812 | 3.812 | 54,370 | -0.00(-0.12%) |
Jan 17, 2014 | 3.762 | 3.816 | 3.816 | 3.816 | 180,067 | +0.02(+0.60%) |
Jan 16, 2014 | 3.807 | 3.807 | 3.789 | 3.794 | 54,812 | -0.01(-0.24%) |
Jan 15, 2014 | 3.780 | 3.803 | 3.780 | 3.803 | 106,938 | +0.02(+0.60%) |
Jan 14, 2014 | 3.798 | 3.798 | 3.780 | 3.780 | 42,969 | -0.01(-0.24%) |
Jan 13, 2014 | 3.807 | 3.816 | 3.784 | 3.789 | 89,552 | -0.02(-0.60%) |
Jan 10, 2014 | 3.812 | 3.830 | 3.798 | 3.812 | 117,055 | +0.00(+0.00%) |
Jan 09, 2014 | 3.789 | 3.812 | 3.789 | 3.812 | 61,220 | +0.01(+0.36%) |
Jan 08, 2014 | 3.780 | 3.798 | 3.775 | 3.798 | 72,685 | +0.00(+0.12%) |
Jan 07, 2014 | 3.780 | 3.794 | 3.771 | 3.794 | 105,222 | +0.02(+0.61%) |
Jan 06, 2014 | 3.766 | 3.780 | 3.762 | 3.771 | 79,120 | +0.00(+0.00%) |
Jan 03, 2014 | 3.775 | 3.780 | 3.748 | 3.771 | 80,660 | +0.01(+0.24%) |