Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.890 | 2.990 | 2.840 | 2.860 | 321,068 | -0.07(-2.39%) |
Mar 28, 2014 | 3.200 | 3.200 | 2.850 | 2.930 | 576,867 | -0.22(-6.98%) |
Mar 27, 2014 | 3.470 | 3.600 | 3.130 | 3.150 | 571,361 | -0.80(-20.25%) |
Mar 26, 2014 | 3.820 | 4.050 | 3.820 | 3.950 | 116,946 | -0.01(-0.25%) |
Mar 25, 2014 | 4.230 | 4.230 | 3.850 | 3.960 | 169,796 | -0.30(-7.04%) |
Mar 24, 2014 | 4.150 | 4.260 | 4.030 | 4.260 | 75,272 | +0.07(+1.67%) |
Mar 21, 2014 | 4.090 | 4.260 | 4.000 | 4.190 | 62,409 | +0.14(+3.46%) |
Mar 20, 2014 | 3.930 | 4.108 | 3.930 | 4.050 | 88,695 | +0.14(+3.58%) |
Mar 19, 2014 | 3.940 | 4.070 | 3.900 | 3.910 | 71,524 | -0.02(-0.51%) |
Mar 18, 2014 | 3.870 | 3.960 | 3.870 | 3.930 | 24,675 | +0.09(+2.34%) |
Mar 17, 2014 | 3.880 | 3.969 | 3.820 | 3.840 | 10,483 | -0.03(-0.78%) |
Mar 14, 2014 | 3.820 | 3.930 | 3.780 | 3.870 | 24,563 | +0.04(+1.04%) |
Mar 13, 2014 | 3.920 | 3.920 | 3.811 | 3.830 | 41,482 | -0.05(-1.29%) |
Mar 12, 2014 | 3.900 | 3.964 | 3.870 | 3.880 | 21,636 | -0.05(-1.27%) |
Mar 11, 2014 | 3.950 | 3.970 | 3.900 | 3.930 | 12,797 | +0.00(+0.00%) |
Mar 10, 2014 | 3.940 | 3.960 | 3.900 | 3.930 | 10,672 | +0.01(+0.26%) |
Mar 07, 2014 | 4.000 | 4.040 | 3.900 | 3.920 | 102,114 | -0.08(-2.00%) |
Mar 06, 2014 | 4.000 | 4.170 | 3.990 | 4.000 | 20,101 | -0.02(-0.50%) |
Mar 05, 2014 | 4.010 | 4.100 | 4.010 | 4.020 | 23,447 | -0.03(-0.74%) |
Mar 04, 2014 | 4.040 | 4.080 | 4.040 | 4.050 | 20,043 | +0.04(+1.00%) |
Mar 03, 2014 | 4.020 | 4.050 | 3.930 | 4.010 | 38,723 | -0.08(-1.96%) |
Feb 28, 2014 | 4.100 | 4.180 | 4.050 | 4.090 | 17,824 | -0.03(-0.73%) |
Feb 27, 2014 | 4.010 | 4.180 | 4.000 | 4.120 | 18,337 | +0.09(+2.23%) |
Feb 26, 2014 | 3.910 | 4.150 | 3.810 | 4.030 | 81,095 | +0.12(+3.07%) |
Feb 25, 2014 | 4.050 | 4.100 | 3.870 | 3.910 | 61,129 | -0.16(-3.93%) |
Feb 24, 2014 | 4.250 | 4.250 | 4.020 | 4.070 | 25,693 | -0.15(-3.55%) |
Feb 21, 2014 | 3.940 | 4.220 | 3.880 | 4.220 | 73,720 | +0.29(+7.38%) |
Feb 20, 2014 | 3.960 | 3.980 | 3.860 | 3.930 | 44,327 | -0.05(-1.26%) |
Feb 19, 2014 | 4.030 | 4.140 | 3.950 | 3.980 | 63,696 | -0.05(-1.24%) |
Feb 18, 2014 | 4.270 | 4.270 | 4.000 | 4.030 | 54,029 | -0.22(-5.18%) |
Feb 14, 2014 | 4.370 | 4.250 | 4.250 | 4.250 | 9,700 | -0.09(-2.07%) |
Feb 13, 2014 | 4.140 | 4.340 | 4.120 | 4.340 | 34,317 | +0.18(+4.33%) |
Feb 12, 2014 | 4.230 | 4.230 | 4.150 | 4.160 | 27,904 | -0.05(-1.19%) |
Feb 11, 2014 | 4.350 | 4.400 | 4.180 | 4.210 | 44,367 | -0.11(-2.55%) |
Feb 10, 2014 | 4.350 | 4.390 | 4.270 | 4.320 | 17,689 | -0.02(-0.46%) |
Feb 07, 2014 | 4.290 | 4.370 | 4.290 | 4.340 | 38,730 | +0.06(+1.40%) |
Feb 06, 2014 | 4.100 | 4.300 | 4.100 | 4.280 | 86,075 | +0.22(+5.42%) |
Feb 05, 2014 | 4.170 | 4.240 | 4.010 | 4.060 | 123,621 | -0.10(-2.40%) |
Feb 04, 2014 | 3.880 | 4.330 | 3.798 | 4.160 | 106,679 | +0.26(+6.67%) |
Feb 03, 2014 | 3.930 | 3.950 | 3.700 | 3.900 | 98,733 | -0.02(-0.51%) |
Jan 31, 2014 | 4.090 | 4.190 | 3.860 | 3.920 | 66,348 | -0.19(-4.62%) |
Jan 30, 2014 | 4.210 | 4.210 | 4.040 | 4.110 | 31,638 | -0.06(-1.44%) |
Jan 29, 2014 | 4.100 | 4.240 | 4.020 | 4.170 | 57,896 | +0.02(+0.48%) |
Jan 28, 2014 | 3.960 | 4.240 | 3.920 | 4.150 | 70,361 | +0.16(+4.01%) |
Jan 27, 2014 | 4.060 | 4.170 | 3.800 | 3.990 | 178,133 | -0.09(-2.21%) |
Jan 24, 2014 | 4.300 | 4.300 | 4.060 | 4.080 | 101,171 | -0.28(-6.42%) |
Jan 23, 2014 | 4.450 | 4.590 | 4.210 | 4.360 | 150,749 | -0.14(-3.11%) |
Jan 22, 2014 | 4.460 | 4.590 | 4.390 | 4.500 | 143,027 | +0.02(+0.45%) |
Jan 21, 2014 | 4.560 | 4.650 | 4.360 | 4.480 | 176,527 | -0.08(-1.75%) |
Jan 17, 2014 | 4.610 | 4.560 | 4.560 | 4.560 | 87,400 | -0.07(-1.51%) |
Jan 16, 2014 | 4.660 | 4.750 | 4.630 | 4.630 | 29,738 | -0.07(-1.49%) |
Jan 15, 2014 | 4.670 | 4.889 | 4.700 | 4.700 | 41,262 | +0.03(+0.64%) |
Jan 14, 2014 | 4.750 | 4.770 | 4.650 | 4.670 | 38,495 | -0.08(-1.68%) |
Jan 13, 2014 | 4.840 | 4.890 | 4.634 | 4.750 | 37,308 | -0.16(-3.26%) |
Jan 10, 2014 | 4.600 | 4.960 | 4.540 | 4.910 | 118,852 | +0.31(+6.74%) |
Jan 09, 2014 | 4.730 | 4.730 | 4.500 | 4.600 | 280,752 | -0.15(-3.16%) |
Jan 08, 2014 | 4.810 | 4.900 | 4.710 | 4.750 | 68,834 | -0.09(-1.86%) |
Jan 07, 2014 | 4.900 | 4.900 | 4.800 | 4.840 | 89,656 | -0.06(-1.22%) |
Jan 06, 2014 | 4.920 | 4.995 | 4.880 | 4.900 | 65,121 | -0.02(-0.41%) |
Jan 03, 2014 | 4.980 | 5.010 | 4.913 | 4.920 | 45,860 | -0.09(-1.80%) |