Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.810 | 3.815 | 3.690 | 3.710 | 5,818,147 | -0.07(-1.85%) |
Feb 27, 2014 | 3.830 | 3.890 | 3.740 | 3.780 | 5,630,256 | -0.03(-0.79%) |
Feb 26, 2014 | 3.840 | 3.865 | 3.740 | 3.810 | 7,513,840 | -0.06(-1.55%) |
Feb 25, 2014 | 3.930 | 3.940 | 3.850 | 3.870 | 5,108,237 | -0.07(-1.78%) |
Feb 24, 2014 | 4.050 | 4.055 | 3.920 | 3.940 | 6,253,317 | -0.06(-1.50%) |
Feb 21, 2014 | 4.040 | 4.070 | 3.885 | 4.000 | 11,075,667 | -0.06(-1.48%) |
Feb 20, 2014 | 3.920 | 4.070 | 3.770 | 4.060 | 12,051,807 | +0.00(+0.00%) |
Feb 19, 2014 | 4.300 | 4.370 | 3.980 | 4.060 | 8,930,783 | -0.13(-3.10%) |
Feb 18, 2014 | 4.260 | 4.290 | 4.100 | 4.190 | 6,809,507 | +0.01(+0.24%) |
Feb 14, 2014 | 4.140 | 4.180 | 4.180 | 4.180 | 9,595,900 | +0.15(+3.72%) |
Feb 13, 2014 | 3.850 | 4.050 | 3.830 | 4.030 | 4,486,910 | +0.15(+3.87%) |
Feb 12, 2014 | 4.030 | 4.060 | 3.850 | 3.880 | 6,104,260 | -0.13(-3.24%) |
Feb 11, 2014 | 3.910 | 4.050 | 3.870 | 4.010 | 9,772,961 | +0.20(+5.25%) |
Feb 10, 2014 | 3.720 | 3.850 | 3.700 | 3.810 | 4,901,532 | +0.14(+3.81%) |
Feb 07, 2014 | 3.500 | 3.670 | 3.460 | 3.670 | 3,547,713 | +0.18(+5.16%) |
Feb 06, 2014 | 3.570 | 3.580 | 3.410 | 3.490 | 4,611,006 | -0.05(-1.41%) |
Feb 05, 2014 | 3.730 | 3.740 | 3.540 | 3.540 | 3,866,919 | -0.15(-4.07%) |
Feb 04, 2014 | 3.590 | 3.700 | 3.560 | 3.690 | 3,325,814 | +0.11(+3.07%) |
Feb 03, 2014 | 3.710 | 3.750 | 3.580 | 3.580 | 4,180,404 | -0.07(-1.92%) |
Jan 31, 2014 | 3.685 | 3.750 | 3.600 | 3.650 | 4,619,397 | +0.00(+0.00%) |
Jan 30, 2014 | 3.620 | 3.660 | 3.570 | 3.650 | 4,809,836 | -0.11(-2.93%) |
Jan 29, 2014 | 3.700 | 3.760 | 3.610 | 3.760 | 4,547,491 | +0.12(+3.30%) |
Jan 28, 2014 | 3.630 | 3.660 | 3.570 | 3.640 | 3,014,973 | +0.03(+0.83%) |
Jan 27, 2014 | 3.690 | 3.700 | 3.600 | 3.610 | 4,091,674 | -0.09(-2.43%) |
Jan 24, 2014 | 3.770 | 3.810 | 3.580 | 3.700 | 5,471,141 | -0.02(-0.54%) |
Jan 23, 2014 | 3.685 | 3.760 | 3.680 | 3.720 | 7,896,033 | +0.11(+3.05%) |
Jan 22, 2014 | 3.960 | 3.970 | 3.600 | 3.610 | 14,195,650 | -0.49(-11.95%) |
Jan 21, 2014 | 4.020 | 4.169 | 3.990 | 4.100 | 5,905,511 | +0.04(+0.99%) |
Jan 17, 2014 | 3.950 | 4.060 | 4.060 | 4.060 | 6,332,500 | +0.17(+4.37%) |
Jan 16, 2014 | 3.890 | 3.950 | 3.850 | 3.890 | 4,031,840 | +0.08(+2.10%) |
Jan 15, 2014 | 3.790 | 3.935 | 3.740 | 3.810 | 7,365,895 | +0.02(+0.53%) |
Jan 14, 2014 | 3.805 | 4.040 | 3.740 | 3.790 | 13,390,418 | -0.04(-1.04%) |
Jan 13, 2014 | 3.610 | 3.860 | 3.560 | 3.830 | 9,333,111 | +0.33(+9.43%) |
Jan 10, 2014 | 3.520 | 3.550 | 3.470 | 3.500 | 5,726,066 | +0.06(+1.74%) |
Jan 09, 2014 | 3.450 | 3.475 | 3.410 | 3.440 | 4,653,019 | -0.03(-0.86%) |
Jan 08, 2014 | 3.440 | 3.490 | 3.400 | 3.470 | 4,607,225 | -0.03(-0.86%) |
Jan 07, 2014 | 3.440 | 3.500 | 3.365 | 3.500 | 4,799,612 | +0.01(+0.29%) |
Jan 06, 2014 | 3.540 | 3.560 | 3.470 | 3.490 | 4,913,445 | -0.01(-0.29%) |
Jan 03, 2014 | 3.580 | 3.610 | 3.490 | 3.500 | 5,874,515 | -0.03(-0.85%) |
Jan 02, 2014 | 3.430 | 3.540 | 3.430 | 3.530 | 7,217,942 | +0.20(+6.01%) |
Dec 31, 2013 | 3.240 | 3.330 | 3.330 | 3.330 | 5,691,500 | +0.05(+1.52%) |
Dec 30, 2013 | 3.470 | 3.480 | 3.280 | 3.280 | 7,918,120 | -0.19(-5.48%) |
Dec 27, 2013 | 3.370 | 3.480 | 3.340 | 3.470 | 7,227,866 | +0.12(+3.58%) |
Dec 26, 2013 | 3.310 | 3.380 | 3.300 | 3.350 | 4,599,227 | +0.08(+2.45%) |
Dec 24, 2013 | 3.200 | 3.300 | 3.200 | 3.270 | 3,818,395 | +0.07(+2.19%) |
Dec 23, 2013 | 3.210 | 3.280 | 3.150 | 3.200 | 7,071,501 | -0.04(-1.23%) |
Dec 20, 2013 | 3.290 | 3.320 | 3.220 | 3.240 | 9,673,471 | -0.03(-0.92%) |
Dec 19, 2013 | 3.240 | 3.280 | 3.220 | 3.270 | 7,128,741 | -0.07(-2.10%) |
Dec 18, 2013 | 3.490 | 3.560 | 3.320 | 3.340 | 11,555,279 | -0.14(-4.02%) |
Dec 17, 2013 | 3.470 | 3.510 | 3.440 | 3.480 | 5,927,505 | -0.02(-0.57%) |
Dec 16, 2013 | 3.440 | 3.531 | 3.440 | 3.500 | 8,349,628 | +0.07(+2.04%) |
Dec 13, 2013 | 3.490 | 3.530 | 3.410 | 3.430 | 6,744,845 | +0.01(+0.29%) |
Dec 12, 2013 | 3.730 | 3.770 | 3.400 | 3.420 | 26,368,136 | -0.42(-10.94%) |
Dec 11, 2013 | 4.100 | 4.100 | 3.820 | 3.840 | 8,995,578 | -0.23(-5.65%) |
Dec 10, 2013 | 4.060 | 4.110 | 4.025 | 4.070 | 8,381,726 | +0.16(+4.09%) |
Dec 09, 2013 | 3.910 | 3.970 | 3.880 | 3.910 | 6,016,931 | +0.04(+1.03%) |
Dec 06, 2013 | 3.970 | 4.000 | 3.860 | 3.870 | 5,713,148 | -0.03(-0.77%) |
Dec 05, 2013 | 3.960 | 4.055 | 3.900 | 3.900 | 7,327,465 | -0.15(-3.70%) |
Dec 04, 2013 | 4.050 | 4.110 | 3.980 | 4.050 | 8,176,702 | +0.04(+1.00%) |
Dec 03, 2013 | 4.090 | 4.130 | 4.000 | 4.010 | 6,005,912 | -0.10(-2.43%) |