Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.454 | 3.501 | 3.454 | 3.454 | 95,048 | -0.02(-0.68%) |
Mar 28, 2014 | 3.501 | 3.513 | 3.459 | 3.477 | 63,879 | +0.00(+0.00%) |
Mar 27, 2014 | 3.448 | 3.496 | 3.430 | 3.477 | 38,840 | +0.01(+0.17%) |
Mar 26, 2014 | 3.513 | 3.513 | 3.407 | 3.471 | 117,008 | -0.02(-0.68%) |
Mar 25, 2014 | 3.524 | 3.536 | 3.483 | 3.495 | 78,032 | -0.02(-0.50%) |
Mar 24, 2014 | 3.513 | 3.513 | 3.454 | 3.513 | 161,329 | +0.02(+0.68%) |
Mar 21, 2014 | 3.424 | 3.489 | 3.424 | 3.489 | 187,611 | +0.06(+1.90%) |
Mar 20, 2014 | 3.347 | 3.442 | 3.332 | 3.424 | 224,280 | +0.09(+2.84%) |
Mar 19, 2014 | 3.412 | 3.412 | 3.312 | 3.330 | 62,832 | -0.06(-1.91%) |
Mar 18, 2014 | 3.377 | 3.395 | 3.371 | 3.395 | 48,951 | +0.00(+0.00%) |
Mar 17, 2014 | 3.353 | 3.395 | 3.353 | 3.395 | 111,522 | +0.03(+0.88%) |
Mar 14, 2014 | 3.353 | 3.365 | 3.330 | 3.365 | 103,364 | +0.02(+0.71%) |
Mar 13, 2014 | 3.282 | 3.353 | 3.276 | 3.341 | 111,310 | +0.05(+1.43%) |
Mar 12, 2014 | 3.300 | 3.310 | 3.259 | 3.294 | 124,951 | -0.04(-1.24%) |
Mar 11, 2014 | 3.294 | 3.353 | 3.259 | 3.336 | 143,014 | +0.04(+1.25%) |
Mar 10, 2014 | 3.300 | 3.306 | 3.276 | 3.294 | 56,907 | +0.01(+0.18%) |
Mar 07, 2014 | 3.288 | 3.288 | 3.276 | 3.288 | 39,392 | +0.01(+0.36%) |
Mar 06, 2014 | 3.282 | 3.282 | 3.259 | 3.276 | 97,239 | -0.02(-0.54%) |
Mar 05, 2014 | 3.282 | 3.294 | 3.276 | 3.294 | 60,812 | +0.00(+0.00%) |
Mar 04, 2014 | 3.318 | 3.336 | 3.283 | 3.294 | 53,326 | -0.01(-0.36%) |
Mar 03, 2014 | 3.306 | 3.336 | 3.306 | 3.306 | 64,802 | -0.03(-0.89%) |
Feb 28, 2014 | 3.336 | 3.353 | 3.318 | 3.336 | 36,779 | +0.01(+0.18%) |
Feb 27, 2014 | 3.336 | 3.340 | 3.324 | 3.330 | 36,738 | -0.01(-0.18%) |
Feb 26, 2014 | 3.324 | 3.347 | 3.318 | 3.336 | 49,327 | +0.00(+0.00%) |
Feb 25, 2014 | 3.347 | 3.365 | 3.324 | 3.336 | 36,767 | -0.01(-0.35%) |
Feb 24, 2014 | 3.365 | 3.365 | 3.312 | 3.347 | 76,214 | +0.01(+0.35%) |
Feb 21, 2014 | 3.365 | 3.365 | 3.312 | 3.336 | 66,947 | -0.02(-0.70%) |
Feb 20, 2014 | 3.330 | 3.383 | 3.318 | 3.359 | 134,635 | +0.05(+1.43%) |
Feb 19, 2014 | 3.359 | 3.371 | 3.306 | 3.312 | 82,573 | -0.04(-1.23%) |
Feb 18, 2014 | 3.312 | 3.389 | 3.306 | 3.353 | 223,796 | +0.04(+1.16%) |
Feb 14, 2014 | 3.312 | 3.315 | 3.315 | 3.315 | 77,410 | -0.02(-0.62%) |
Feb 13, 2014 | 3.347 | 3.347 | 3.288 | 3.336 | 73,497 | +0.06(+1.80%) |
Feb 12, 2014 | 3.271 | 3.292 | 3.253 | 3.276 | 59,863 | -0.01(-0.36%) |
Feb 11, 2014 | 3.318 | 3.352 | 3.271 | 3.288 | 61,305 | -0.02(-0.54%) |
Feb 10, 2014 | 3.312 | 3.359 | 3.276 | 3.306 | 168,544 | +0.04(+1.27%) |
Feb 07, 2014 | 3.330 | 3.395 | 3.259 | 3.265 | 116,131 | -0.03(-0.90%) |
Feb 06, 2014 | 3.395 | 3.447 | 3.253 | 3.294 | 248,726 | -0.04(-1.06%) |
Feb 05, 2014 | 3.365 | 3.365 | 3.276 | 3.330 | 342,838 | -0.15(-4.24%) |
Feb 04, 2014 | 3.259 | 3.477 | 3.206 | 3.477 | 541,548 | +0.25(+7.68%) |
Feb 03, 2014 | 3.353 | 3.365 | 3.215 | 3.229 | 89,738 | -0.11(-3.19%) |
Jan 31, 2014 | 3.300 | 3.347 | 3.253 | 3.336 | 112,236 | +0.02(+0.53%) |
Jan 30, 2014 | 3.336 | 3.389 | 3.300 | 3.318 | 92,918 | -0.02(-0.71%) |
Jan 29, 2014 | 3.324 | 3.400 | 3.217 | 3.341 | 189,735 | +0.04(+1.07%) |
Jan 28, 2014 | 3.318 | 3.371 | 3.294 | 3.306 | 86,484 | +0.03(+0.76%) |
Jan 27, 2014 | 3.310 | 3.351 | 3.269 | 3.281 | 126,542 | +0.01(+0.18%) |
Jan 24, 2014 | 3.362 | 3.386 | 3.263 | 3.275 | 195,948 | -0.09(-2.66%) |
Jan 23, 2014 | 3.432 | 3.455 | 3.327 | 3.365 | 228,888 | -0.04(-1.30%) |
Jan 22, 2014 | 3.304 | 3.432 | 3.252 | 3.409 | 377,163 | +0.15(+4.64%) |
Jan 21, 2014 | 3.240 | 3.304 | 3.229 | 3.258 | 318,254 | +0.05(+1.63%) |
Jan 17, 2014 | 3.182 | 3.205 | 3.205 | 3.205 | 57,931 | +0.04(+1.29%) |
Jan 16, 2014 | 3.170 | 3.182 | 3.142 | 3.165 | 69,560 | +0.01(+0.37%) |
Jan 15, 2014 | 3.211 | 3.211 | 3.153 | 3.153 | 80,720 | -0.06(-1.81%) |
Jan 14, 2014 | 3.176 | 3.211 | 3.167 | 3.211 | 55,859 | +0.05(+1.66%) |
Jan 13, 2014 | 3.229 | 3.229 | 3.159 | 3.159 | 57,723 | -0.06(-1.99%) |
Jan 10, 2014 | 3.211 | 3.223 | 3.199 | 3.223 | 85,578 | +0.02(+0.73%) |
Jan 09, 2014 | 3.153 | 3.217 | 3.141 | 3.199 | 98,985 | +0.02(+0.73%) |
Jan 08, 2014 | 3.147 | 3.182 | 3.095 | 3.176 | 78,918 | +0.02(+0.55%) |
Jan 07, 2014 | 3.223 | 3.229 | 3.159 | 3.159 | 251,344 | -0.05(-1.63%) |
Jan 06, 2014 | 3.199 | 3.234 | 3.141 | 3.211 | 134,163 | +0.03(+1.10%) |
Jan 03, 2014 | 3.101 | 3.188 | 3.095 | 3.176 | 74,036 | +0.09(+3.02%) |