Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.425 | 3.600 | 3.410 | 3.550 | 59,636 | +0.13(+3.80%) |
Feb 27, 2014 | 3.345 | 3.450 | 3.345 | 3.420 | 22,427 | +0.10(+3.01%) |
Feb 26, 2014 | 3.400 | 3.410 | 3.270 | 3.320 | 31,296 | -0.10(-2.92%) |
Feb 25, 2014 | 3.280 | 3.430 | 3.280 | 3.420 | 51,893 | +0.17(+5.23%) |
Feb 24, 2014 | 3.330 | 3.460 | 3.250 | 3.250 | 36,386 | -0.21(-6.07%) |
Feb 21, 2014 | 3.380 | 3.470 | 3.380 | 3.460 | 11,135 | +0.03(+0.87%) |
Feb 20, 2014 | 3.420 | 3.430 | 3.260 | 3.430 | 23,675 | +0.00(+0.00%) |
Feb 19, 2014 | 3.397 | 3.440 | 3.397 | 3.430 | 11,601 | +0.04(+1.20%) |
Feb 18, 2014 | 3.360 | 3.440 | 3.360 | 3.389 | 4,900 | +0.02(+0.57%) |
Feb 14, 2014 | 3.320 | 3.370 | 3.370 | 3.370 | 31,400 | +0.08(+2.43%) |
Feb 13, 2014 | 3.340 | 3.340 | 3.250 | 3.290 | 68,199 | +0.04(+1.23%) |
Feb 12, 2014 | 3.220 | 3.300 | 3.220 | 3.250 | 22,942 | -0.01(-0.31%) |
Feb 11, 2014 | 3.250 | 3.330 | 3.250 | 3.260 | 20,050 | +0.01(+0.31%) |
Feb 10, 2014 | 3.320 | 3.328 | 3.250 | 3.250 | 38,602 | -0.12(-3.56%) |
Feb 07, 2014 | 3.250 | 3.370 | 3.250 | 3.370 | 16,717 | +0.15(+4.66%) |
Feb 06, 2014 | 3.220 | 3.300 | 3.220 | 3.220 | 29,164 | +0.02(+0.47%) |
Feb 05, 2014 | 3.490 | 3.490 | 3.000 | 3.205 | 87,216 | -0.25(-7.10%) |
Feb 04, 2014 | 3.400 | 3.510 | 3.340 | 3.450 | 19,178 | +0.02(+0.58%) |
Feb 03, 2014 | 3.540 | 3.544 | 3.300 | 3.430 | 23,131 | -0.11(-3.11%) |
Jan 31, 2014 | 3.550 | 3.550 | 3.510 | 3.540 | 18,988 | +0.00(+0.00%) |
Jan 30, 2014 | 3.539 | 3.549 | 3.510 | 3.540 | 8,818 | +0.01(+0.28%) |
Jan 29, 2014 | 3.514 | 3.540 | 3.510 | 3.530 | 6,014 | +0.00(+0.00%) |
Jan 28, 2014 | 3.549 | 3.550 | 3.520 | 3.530 | 11,255 | +0.00(+0.00%) |
Jan 27, 2014 | 3.470 | 3.540 | 3.450 | 3.530 | 18,157 | +0.07(+2.02%) |
Jan 24, 2014 | 3.470 | 3.540 | 3.450 | 3.460 | 12,531 | +0.01(+0.29%) |
Jan 23, 2014 | 3.490 | 3.492 | 3.410 | 3.450 | 21,712 | -0.04(-1.15%) |
Jan 22, 2014 | 3.510 | 3.550 | 3.480 | 3.490 | 23,439 | -0.06(-1.69%) |
Jan 21, 2014 | 3.510 | 3.629 | 3.450 | 3.550 | 43,725 | +0.04(+1.14%) |
Jan 17, 2014 | 3.550 | 3.510 | 3.510 | 3.510 | 20,200 | -0.07(-1.96%) |
Jan 16, 2014 | 3.610 | 3.720 | 3.550 | 3.580 | 30,514 | -0.08(-2.18%) |
Jan 15, 2014 | 3.550 | 3.660 | 3.530 | 3.660 | 59,762 | +0.06(+1.66%) |
Jan 14, 2014 | 3.540 | 3.600 | 3.540 | 3.600 | 74,303 | +0.02(+0.56%) |
Jan 13, 2014 | 3.640 | 3.650 | 3.516 | 3.580 | 12,123 | -0.02(-0.55%) |
Jan 10, 2014 | 3.630 | 3.650 | 3.510 | 3.600 | 44,243 | -0.08(-2.11%) |
Jan 09, 2014 | 3.750 | 3.780 | 3.600 | 3.677 | 63,721 | -0.04(-1.15%) |
Jan 08, 2014 | 3.710 | 3.880 | 3.600 | 3.720 | 65,136 | +0.06(+1.64%) |
Jan 07, 2014 | 3.510 | 3.690 | 3.510 | 3.660 | 108,266 | +0.12(+3.39%) |
Jan 06, 2014 | 3.650 | 3.650 | 3.540 | 3.540 | 10,898 | -0.08(-2.21%) |
Jan 03, 2014 | 3.650 | 3.650 | 3.510 | 3.620 | 41,723 | +0.00(+0.00%) |
Jan 02, 2014 | 3.540 | 3.650 | 3.450 | 3.620 | 31,226 | +0.04(+1.12%) |
Dec 31, 2013 | 3.550 | 3.580 | 3.580 | 3.580 | 73,300 | +0.04(+1.13%) |
Dec 30, 2013 | 3.400 | 3.550 | 3.398 | 3.540 | 100,328 | +0.17(+5.04%) |
Dec 27, 2013 | 3.350 | 3.390 | 3.350 | 3.370 | 49,589 | -0.03(-0.85%) |
Dec 26, 2013 | 3.320 | 3.400 | 3.320 | 3.399 | 19,153 | +0.07(+2.07%) |
Dec 24, 2013 | 3.340 | 3.390 | 3.330 | 3.330 | 15,176 | +0.01(+0.30%) |
Dec 23, 2013 | 3.370 | 3.390 | 3.250 | 3.320 | 191,371 | -0.07(-2.06%) |
Dec 20, 2013 | 3.347 | 3.390 | 3.300 | 3.390 | 32,436 | +0.03(+0.89%) |
Dec 19, 2013 | 3.290 | 3.360 | 3.290 | 3.360 | 13,574 | +0.11(+3.38%) |
Dec 18, 2013 | 3.261 | 3.360 | 3.170 | 3.250 | 42,799 | +0.05(+1.56%) |
Dec 17, 2013 | 3.280 | 3.400 | 3.200 | 3.200 | 64,935 | -0.08(-2.44%) |
Dec 16, 2013 | 3.290 | 3.300 | 3.240 | 3.280 | 42,309 | +0.00(+0.05%) |
Dec 13, 2013 | 3.285 | 3.290 | 3.170 | 3.278 | 54,702 | +0.02(+0.56%) |
Dec 12, 2013 | 3.300 | 3.300 | 3.260 | 3.260 | 11,225 | -0.04(-1.21%) |
Dec 11, 2013 | 3.310 | 3.380 | 3.300 | 3.300 | 24,975 | -0.04(-1.20%) |
Dec 10, 2013 | 3.250 | 3.370 | 3.240 | 3.340 | 38,690 | +0.09(+2.77%) |
Dec 09, 2013 | 3.220 | 3.320 | 3.220 | 3.250 | 8,415 | +0.01(+0.31%) |
Dec 06, 2013 | 3.250 | 3.310 | 3.200 | 3.240 | 0 | -0.01(-0.31%) |
Dec 05, 2013 | 3.290 | 3.390 | 3.200 | 3.250 | 0 | -0.05(-1.52%) |
Dec 04, 2013 | 3.230 | 3.379 | 3.206 | 3.300 | 0 | +0.03(+0.89%) |
Dec 03, 2013 | 3.260 | 3.380 | 3.240 | 3.271 | 0 | +0.01(+0.33%) |