Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.477 | 3.507 | 3.378 | 3.428 | 10,327,266 | -0.09(-2.50%) |
Feb 27, 2014 | 3.488 | 3.540 | 3.441 | 3.515 | 10,381,901 | +0.03(+0.79%) |
Feb 26, 2014 | 3.515 | 3.526 | 3.430 | 3.488 | 7,202,606 | -0.03(-0.93%) |
Feb 25, 2014 | 3.565 | 3.598 | 3.510 | 3.521 | 10,373,057 | -0.04(-1.08%) |
Feb 24, 2014 | 3.460 | 3.652 | 3.460 | 3.559 | 15,568,991 | +0.04(+1.25%) |
Feb 21, 2014 | 3.532 | 3.576 | 3.460 | 3.515 | 9,603,510 | -0.03(-0.93%) |
Feb 20, 2014 | 3.548 | 3.691 | 3.499 | 3.548 | 18,274,832 | +0.08(+2.21%) |
Feb 19, 2014 | 3.433 | 3.554 | 3.417 | 3.471 | 18,143,702 | +0.01(+0.32%) |
Feb 18, 2014 | 3.641 | 3.652 | 3.394 | 3.460 | 18,397,952 | -0.32(-8.55%) |
Feb 14, 2014 | 3.740 | 3.784 | 3.784 | 3.784 | 6,712,764 | +0.00(+0.00%) |
Feb 13, 2014 | 3.630 | 3.789 | 3.625 | 3.784 | 9,676,535 | +0.13(+3.45%) |
Feb 12, 2014 | 3.751 | 3.777 | 3.630 | 3.658 | 16,170,956 | -0.10(-2.63%) |
Feb 11, 2014 | 3.696 | 3.822 | 3.696 | 3.757 | 11,119,922 | +0.03(+0.88%) |
Feb 10, 2014 | 3.905 | 3.905 | 3.718 | 3.724 | 8,890,498 | -0.19(-4.77%) |
Feb 07, 2014 | 3.905 | 3.932 | 3.828 | 3.910 | 8,004,943 | +0.08(+2.00%) |
Feb 06, 2014 | 3.740 | 3.850 | 3.735 | 3.833 | 7,938,765 | +0.12(+3.25%) |
Feb 05, 2014 | 3.735 | 3.751 | 3.658 | 3.713 | 6,729,129 | -0.02(-0.59%) |
Feb 04, 2014 | 3.729 | 3.757 | 3.691 | 3.735 | 6,256,987 | +0.04(+1.04%) |
Feb 03, 2014 | 3.855 | 3.872 | 3.696 | 3.696 | 12,411,595 | -0.17(-4.40%) |
Jan 31, 2014 | 3.757 | 3.927 | 3.751 | 3.866 | 9,876,218 | +0.02(+0.43%) |
Jan 30, 2014 | 3.932 | 3.932 | 3.833 | 3.850 | 6,118,082 | +0.06(+1.59%) |
Jan 29, 2014 | 3.751 | 3.883 | 3.735 | 3.789 | 8,711,693 | +0.00(+0.00%) |
Jan 28, 2014 | 3.784 | 3.806 | 3.757 | 3.789 | 6,191,116 | +0.00(+0.00%) |
Jan 27, 2014 | 3.828 | 3.866 | 3.784 | 3.789 | 7,294,923 | -0.03(-0.86%) |
Jan 24, 2014 | 3.899 | 3.907 | 3.811 | 3.822 | 7,899,936 | -0.07(-1.69%) |
Jan 23, 2014 | 3.992 | 3.992 | 3.861 | 3.888 | 8,461,106 | -0.06(-1.53%) |
Jan 22, 2014 | 3.965 | 3.987 | 3.916 | 3.949 | 6,199,293 | +0.05(+1.41%) |
Jan 21, 2014 | 3.949 | 4.025 | 3.855 | 3.894 | 9,105,787 | -0.16(-3.92%) |
Jan 17, 2014 | 4.047 | 4.053 | 4.053 | 4.053 | 3,450,199 | +0.01(+0.27%) |
Jan 16, 2014 | 4.108 | 4.124 | 4.025 | 4.042 | 5,128,305 | -0.02(-0.41%) |
Jan 15, 2014 | 4.042 | 4.135 | 4.047 | 4.058 | 6,073,551 | +0.02(+0.41%) |
Jan 14, 2014 | 4.014 | 4.053 | 3.998 | 4.042 | 6,320,920 | -0.04(-1.07%) |
Jan 13, 2014 | 4.157 | 4.184 | 4.064 | 4.086 | 5,958,486 | -0.12(-2.74%) |
Jan 10, 2014 | 4.184 | 4.267 | 4.168 | 4.201 | 11,042,308 | +0.09(+2.27%) |
Jan 09, 2014 | 4.091 | 4.119 | 4.009 | 4.108 | 8,874,032 | -0.01(-0.27%) |
Jan 08, 2014 | 4.223 | 4.239 | 4.102 | 4.119 | 4,416,976 | -0.02(-0.53%) |
Jan 07, 2014 | 4.217 | 4.217 | 4.129 | 4.140 | 5,438,223 | +0.01(+0.27%) |
Jan 06, 2014 | 4.146 | 4.160 | 4.113 | 4.129 | 4,072,789 | -0.04(-1.05%) |
Jan 03, 2014 | 4.184 | 4.212 | 4.091 | 4.173 | 6,946,712 | +0.02(+0.40%) |
Jan 02, 2014 | 4.195 | 4.234 | 4.119 | 4.157 | 10,771,640 | -0.14(-3.32%) |
Dec 31, 2013 | 4.239 | 4.299 | 4.299 | 4.299 | 3,219,712 | +0.07(+1.55%) |
Dec 30, 2013 | 4.316 | 4.349 | 4.234 | 4.234 | 6,188,815 | -0.12(-2.65%) |
Dec 27, 2013 | 4.299 | 4.349 | 4.277 | 4.349 | 5,666,710 | +0.02(+0.51%) |
Dec 26, 2013 | 4.354 | 4.387 | 4.327 | 4.327 | 2,914,732 | -0.03(-0.63%) |
Dec 24, 2013 | 4.310 | 4.387 | 4.294 | 4.354 | 2,698,830 | -0.02(-0.38%) |
Dec 23, 2013 | 4.426 | 4.426 | 4.343 | 4.371 | 8,410,661 | +0.07(+1.66%) |
Dec 20, 2013 | 4.453 | 4.469 | 4.289 | 4.299 | 15,577,221 | -0.21(-4.62%) |
Dec 19, 2013 | 4.431 | 4.535 | 4.398 | 4.508 | 9,876,165 | +0.11(+2.49%) |
Dec 18, 2013 | 4.349 | 4.497 | 4.338 | 4.398 | 18,982,316 | +0.04(+0.88%) |
Dec 17, 2013 | 4.316 | 4.371 | 4.256 | 4.360 | 9,480,307 | +0.13(+2.98%) |
Dec 16, 2013 | 4.212 | 4.272 | 4.206 | 4.234 | 9,013,253 | +0.02(+0.52%) |
Dec 13, 2013 | 4.239 | 4.305 | 4.195 | 4.212 | 10,678,790 | -0.01(-0.13%) |
Dec 12, 2013 | 4.206 | 4.242 | 4.168 | 4.217 | 7,892,090 | -0.03(-0.77%) |
Dec 11, 2013 | 4.308 | 4.316 | 4.234 | 4.250 | 8,555,717 | -0.09(-2.02%) |
Dec 10, 2013 | 4.316 | 4.371 | 4.299 | 4.338 | 4,970,085 | +0.01(+0.13%) |
Dec 09, 2013 | 4.316 | 4.360 | 4.305 | 4.332 | 7,419,594 | +0.07(+1.67%) |
Dec 06, 2013 | 4.289 | 4.338 | 4.234 | 4.261 | 6,498,620 | +0.02(+0.39%) |
Dec 05, 2013 | 4.201 | 4.305 | 4.182 | 4.245 | 7,873,576 | +0.12(+2.79%) |
Dec 04, 2013 | 4.124 | 4.190 | 4.091 | 4.129 | 6,818,319 | -0.03(-0.66%) |
Dec 03, 2013 | 4.190 | 4.217 | 4.116 | 4.157 | 8,271,190 | -0.04(-0.92%) |