Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.185 | 3.223 | 3.172 | 3.223 | 6,619,385 | +0.05(+1.60%) |
Mar 28, 2014 | 3.179 | 3.204 | 3.153 | 3.172 | 4,878,531 | -0.05(-1.57%) |
Mar 27, 2014 | 3.217 | 3.223 | 3.198 | 3.223 | 3,754,323 | +0.04(+1.39%) |
Mar 26, 2014 | 3.191 | 3.198 | 3.172 | 3.179 | 22,968,706 | -0.09(-2.71%) |
Mar 25, 2014 | 3.331 | 3.350 | 3.255 | 3.267 | 7,780,283 | -0.06(-1.90%) |
Mar 24, 2014 | 3.309 | 3.337 | 3.293 | 3.331 | 3,018,438 | +0.09(+2.94%) |
Mar 21, 2014 | 3.305 | 3.318 | 3.236 | 3.236 | 4,998,376 | -0.09(-2.67%) |
Mar 20, 2014 | 3.305 | 3.337 | 3.299 | 3.324 | 3,056,932 | -0.01(-0.19%) |
Mar 19, 2014 | 3.381 | 3.388 | 3.312 | 3.331 | 3,365,041 | -0.06(-1.68%) |
Mar 18, 2014 | 3.394 | 3.413 | 3.375 | 3.388 | 3,316,810 | +0.00(+0.00%) |
Mar 17, 2014 | 3.356 | 3.404 | 3.353 | 3.388 | 2,545,062 | +0.05(+1.52%) |
Mar 14, 2014 | 3.324 | 3.343 | 3.312 | 3.337 | 4,755,757 | -0.01(-0.38%) |
Mar 13, 2014 | 3.407 | 3.419 | 3.343 | 3.350 | 3,795,284 | -0.06(-1.86%) |
Mar 12, 2014 | 3.419 | 3.438 | 3.400 | 3.413 | 2,350,986 | -0.01(-0.37%) |
Mar 11, 2014 | 3.457 | 3.470 | 3.426 | 3.426 | 2,889,195 | -0.04(-1.28%) |
Mar 10, 2014 | 3.476 | 3.489 | 3.445 | 3.470 | 2,314,331 | -0.03(-0.72%) |
Mar 07, 2014 | 3.502 | 3.514 | 3.474 | 3.495 | 2,254,413 | +0.01(+0.18%) |
Mar 06, 2014 | 3.502 | 3.527 | 3.483 | 3.489 | 3,219,201 | +0.03(+0.92%) |
Mar 05, 2014 | 3.457 | 3.470 | 3.445 | 3.457 | 2,825,343 | +0.00(+0.00%) |
Mar 04, 2014 | 3.476 | 3.489 | 3.438 | 3.457 | 4,765,947 | +0.00(+0.00%) |
Mar 03, 2014 | 3.457 | 3.489 | 3.451 | 3.457 | 3,553,721 | -0.08(-2.33%) |
Feb 28, 2014 | 3.521 | 3.546 | 3.502 | 3.540 | 3,156,926 | +0.04(+1.08%) |
Feb 27, 2014 | 3.457 | 3.502 | 3.451 | 3.502 | 2,613,258 | +0.08(+2.22%) |
Feb 26, 2014 | 3.438 | 3.451 | 3.419 | 3.426 | 2,561,305 | -0.03(-0.73%) |
Feb 25, 2014 | 3.470 | 3.488 | 3.438 | 3.451 | 2,558,015 | -0.02(-0.55%) |
Feb 24, 2014 | 3.443 | 3.489 | 3.419 | 3.470 | 2,766,208 | +0.03(+0.92%) |
Feb 21, 2014 | 3.464 | 3.470 | 3.438 | 3.438 | 3,272,136 | -0.04(-1.09%) |
Feb 20, 2014 | 3.457 | 3.480 | 3.426 | 3.476 | 1,894,884 | +0.03(+0.73%) |
Feb 19, 2014 | 3.476 | 3.495 | 3.445 | 3.451 | 3,298,893 | -0.08(-2.33%) |
Feb 18, 2014 | 3.521 | 3.546 | 3.508 | 3.533 | 3,392,725 | +0.07(+2.01%) |
Feb 14, 2014 | 3.426 | 3.464 | 3.464 | 3.464 | 5,025,062 | -0.02(-0.55%) |
Feb 13, 2014 | 3.413 | 3.487 | 3.388 | 3.483 | 5,853,639 | -0.06(-1.79%) |
Feb 12, 2014 | 3.540 | 3.552 | 3.514 | 3.546 | 5,215,982 | +0.01(+0.36%) |
Feb 11, 2014 | 3.476 | 3.546 | 3.470 | 3.533 | 3,570,473 | +0.04(+1.27%) |
Feb 10, 2014 | 3.457 | 3.502 | 3.451 | 3.489 | 2,561,876 | +0.03(+0.73%) |
Feb 07, 2014 | 3.438 | 3.470 | 3.419 | 3.464 | 2,760,417 | -0.01(-0.18%) |
Feb 06, 2014 | 3.438 | 3.470 | 3.438 | 3.470 | 2,986,947 | +0.06(+1.86%) |
Feb 05, 2014 | 3.388 | 3.419 | 3.375 | 3.407 | 2,744,827 | +0.04(+1.13%) |
Feb 04, 2014 | 3.337 | 3.388 | 3.337 | 3.369 | 3,344,943 | +0.07(+2.11%) |
Feb 03, 2014 | 3.366 | 3.385 | 3.299 | 3.299 | 7,333,361 | -0.17(-4.93%) |
Jan 31, 2014 | 3.445 | 3.502 | 3.445 | 3.470 | 5,088,576 | -0.06(-1.62%) |
Jan 30, 2014 | 3.508 | 3.540 | 3.483 | 3.527 | 2,591,562 | +0.09(+2.58%) |
Jan 29, 2014 | 3.470 | 3.476 | 3.432 | 3.438 | 3,540,454 | -0.08(-2.16%) |
Jan 28, 2014 | 3.508 | 3.521 | 3.486 | 3.514 | 3,992,610 | +0.13(+3.74%) |
Jan 27, 2014 | 3.419 | 3.438 | 3.356 | 3.388 | 5,252,737 | +0.00(+0.00%) |
Jan 24, 2014 | 3.470 | 3.476 | 3.388 | 3.388 | 11,718,504 | -0.13(-3.78%) |
Jan 23, 2014 | 3.546 | 3.546 | 3.508 | 3.521 | 8,091,272 | -0.04(-1.07%) |
Jan 22, 2014 | 3.552 | 3.559 | 3.527 | 3.559 | 2,252,759 | +0.00(+0.00%) |
Jan 21, 2014 | 3.559 | 3.565 | 3.516 | 3.559 | 3,148,839 | +0.04(+1.26%) |
Jan 17, 2014 | 3.527 | 3.514 | 3.514 | 3.514 | 4,084,481 | -0.04(-1.25%) |
Jan 16, 2014 | 3.571 | 3.578 | 3.527 | 3.559 | 6,695,948 | -0.09(-2.43%) |
Jan 15, 2014 | 3.622 | 3.647 | 3.609 | 3.647 | 4,941,600 | +0.04(+1.05%) |
Jan 14, 2014 | 3.581 | 3.616 | 3.552 | 3.609 | 4,245,597 | +0.11(+3.07%) |
Jan 13, 2014 | 3.521 | 3.559 | 3.495 | 3.502 | 7,724,742 | -0.03(-0.90%) |
Jan 10, 2014 | 3.546 | 3.552 | 3.489 | 3.533 | 8,164,863 | -0.07(-1.93%) |
Jan 09, 2014 | 3.597 | 3.622 | 3.584 | 3.603 | 8,949,896 | +0.05(+1.43%) |
Jan 08, 2014 | 3.521 | 3.559 | 3.514 | 3.552 | 34,030,976 | +0.10(+2.94%) |
Jan 07, 2014 | 3.457 | 3.470 | 3.445 | 3.451 | 4,858,985 | +0.09(+2.83%) |
Jan 06, 2014 | 3.356 | 3.381 | 3.340 | 3.356 | 3,115,669 | +0.00(+0.00%) |
Jan 03, 2014 | 3.324 | 3.375 | 3.324 | 3.356 | 4,332,296 | +0.03(+0.76%) |