Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.007 | 3.022 | 2.784 | 2.903 | 26,939 | -0.08(-2.75%) |
Feb 27, 2014 | 2.985 | 3.022 | 2.895 | 2.985 | 7,465 | +0.07(+2.56%) |
Feb 26, 2014 | 3.112 | 3.156 | 2.858 | 2.910 | 52,940 | -0.19(-6.25%) |
Feb 25, 2014 | 3.112 | 3.112 | 3.030 | 3.104 | 20,006 | -0.03(-0.95%) |
Feb 24, 2014 | 3.171 | 3.194 | 3.074 | 3.134 | 17,445 | +0.00(+0.00%) |
Feb 21, 2014 | 3.059 | 3.156 | 2.985 | 3.134 | 31,037 | +0.09(+2.94%) |
Feb 20, 2014 | 3.104 | 3.112 | 3.000 | 3.045 | 14,347 | -0.08(-2.63%) |
Feb 19, 2014 | 3.141 | 3.171 | 3.059 | 3.127 | 15,011 | +0.08(+2.70%) |
Feb 18, 2014 | 3.201 | 3.245 | 2.985 | 3.045 | 43,147 | -0.13(-4.23%) |
Feb 14, 2014 | 3.179 | 3.179 | 3.179 | 0 | -0.10(-3.18%) | |
Feb 13, 2014 | 3.216 | 3.313 | 3.171 | 3.283 | 16,276 | +0.02(+0.46%) |
Feb 12, 2014 | 3.231 | 3.313 | 3.179 | 3.268 | 24,334 | +0.07(+2.10%) |
Feb 11, 2014 | 3.246 | 3.268 | 3.171 | 3.201 | 26,693 | -0.07(-2.28%) |
Feb 10, 2014 | 3.209 | 3.313 | 3.209 | 3.276 | 13,526 | +0.03(+0.92%) |
Feb 07, 2014 | 3.239 | 3.306 | 3.224 | 3.246 | 13,618 | -0.06(-1.81%) |
Feb 06, 2014 | 3.313 | 3.313 | 3.171 | 3.306 | 32,524 | +0.00(+0.00%) |
Feb 05, 2014 | 3.298 | 3.313 | 3.186 | 3.306 | 13,916 | -0.01(-0.23%) |
Feb 04, 2014 | 3.291 | 3.328 | 3.253 | 3.313 | 10,877 | +0.02(+0.68%) |
Feb 03, 2014 | 3.343 | 3.358 | 3.291 | 3.291 | 32,671 | -0.07(-1.98%) |
Jan 31, 2014 | 3.351 | 3.358 | 3.313 | 3.357 | 14,801 | -0.06(-1.77%) |
Jan 30, 2014 | 3.358 | 3.462 | 3.321 | 3.418 | 5,828 | -0.05(-1.45%) |
Jan 29, 2014 | 3.388 | 3.485 | 3.239 | 3.468 | 8,200 | +0.07(+2.15%) |
Jan 28, 2014 | 3.239 | 3.395 | 3.231 | 3.395 | 9,859 | +0.14(+4.36%) |
Jan 27, 2014 | 2.985 | 3.433 | 2.918 | 3.253 | 48,287 | -0.01(-0.23%) |
Jan 24, 2014 | 3.365 | 3.433 | 3.186 | 3.261 | 36,713 | -0.13(-3.74%) |
Jan 23, 2014 | 3.448 | 3.574 | 3.373 | 3.388 | 10,677 | -0.04(-1.30%) |
Jan 22, 2014 | 3.500 | 3.602 | 3.410 | 3.433 | 14,454 | -0.10(-2.95%) |
Jan 21, 2014 | 3.425 | 3.597 | 3.380 | 3.537 | 6,798 | +0.07(+1.93%) |
Jan 17, 2014 | 3.470 | 3.470 | 3.470 | 0 | -0.07(-1.90%) | |
Jan 16, 2014 | 3.545 | 3.604 | 3.485 | 3.537 | 7,322 | -0.04(-1.04%) |
Jan 15, 2014 | 3.567 | 3.604 | 3.380 | 3.574 | 14,477 | +0.18(+5.22%) |
Jan 14, 2014 | 3.425 | 3.433 | 3.305 | 3.397 | 16,202 | -0.04(-1.04%) |
Jan 13, 2014 | 3.369 | 3.447 | 3.347 | 3.433 | 28,659 | +0.10(+2.98%) |
Jan 10, 2014 | 3.454 | 3.454 | 3.290 | 3.333 | 19,645 | -0.11(-3.30%) |
Jan 09, 2014 | 3.298 | 3.454 | 3.255 | 3.447 | 19,361 | +0.01(+0.43%) |
Jan 08, 2014 | 3.234 | 3.440 | 3.234 | 3.432 | 67,514 | +0.23(+7.31%) |
Jan 07, 2014 | 3.362 | 3.447 | 3.127 | 3.198 | 42,588 | -0.13(-3.85%) |
Jan 06, 2014 | 3.397 | 3.404 | 3.326 | 3.326 | 12,648 | -0.02(-0.64%) |
Jan 03, 2014 | 3.340 | 3.447 | 3.340 | 3.347 | 74,769 | -0.04(-1.05%) |
Jan 02, 2014 | 3.461 | 3.475 | 3.298 | 3.383 | 35,166 | -0.04(-1.24%) |
Dec 31, 2013 | 3.425 | 3.425 | 3.425 | 0 | -0.01(-0.41%) | |
Dec 30, 2013 | 3.454 | 3.471 | 3.319 | 3.440 | 29,692 | -0.01(-0.41%) |
Dec 27, 2013 | 3.468 | 3.482 | 3.284 | 3.454 | 37,058 | +0.01(+0.21%) |
Dec 26, 2013 | 3.475 | 3.482 | 3.383 | 3.447 | 14,265 | -0.01(-0.41%) |
Dec 24, 2013 | 3.454 | 3.497 | 3.369 | 3.461 | 13,430 | +0.01(+0.41%) |
Dec 23, 2013 | 3.283 | 3.482 | 3.283 | 3.447 | 39,780 | +0.18(+5.66%) |
Dec 20, 2013 | 3.347 | 3.376 | 3.255 | 3.262 | 73,170 | -0.04(-1.29%) |
Dec 19, 2013 | 3.312 | 3.354 | 3.276 | 3.305 | 18,349 | -0.05(-1.48%) |
Dec 18, 2013 | 3.298 | 3.404 | 3.262 | 3.354 | 15,818 | +0.04(+1.29%) |
Dec 17, 2013 | 3.276 | 3.404 | 3.234 | 3.312 | 13,506 | -0.03(-0.85%) |
Dec 16, 2013 | 3.354 | 3.397 | 3.283 | 3.340 | 20,660 | -0.01(-0.42%) |
Dec 13, 2013 | 3.354 | 3.411 | 3.269 | 3.354 | 21,272 | -0.04(-1.05%) |
Dec 12, 2013 | 3.319 | 3.401 | 3.276 | 3.390 | 10,492 | +0.09(+2.58%) |
Dec 11, 2013 | 3.302 | 3.333 | 3.276 | 3.305 | 13,672 | -0.05(-1.48%) |
Dec 10, 2013 | 3.347 | 3.482 | 3.298 | 3.354 | 36,234 | +0.00(+0.00%) |
Dec 09, 2013 | 3.404 | 3.440 | 3.284 | 3.354 | 17,502 | -0.09(-2.68%) |
Dec 06, 2013 | 3.518 | 3.518 | 3.269 | 3.447 | 0 | -0.06(-1.62%) |
Dec 05, 2013 | 3.475 | 3.511 | 3.411 | 3.504 | 0 | +0.02(+0.61%) |
Dec 04, 2013 | 3.500 | 3.518 | 3.383 | 3.482 | 0 | -0.03(-0.81%) |
Dec 03, 2013 | 3.518 | 3.518 | 3.418 | 3.511 | 0 | -0.01(-0.20%) |