Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.261 | 3.370 | 3.261 | 3.370 | 2,389 | +0.09(+2.74%) |
Mar 28, 2014 | 3.410 | 3.470 | 3.240 | 3.280 | 44,471 | -0.09(-2.72%) |
Mar 27, 2014 | 3.390 | 3.480 | 3.350 | 3.372 | 40,284 | +0.01(+0.35%) |
Mar 26, 2014 | 3.370 | 3.500 | 3.310 | 3.360 | 45,450 | -0.07(-2.11%) |
Mar 25, 2014 | 3.366 | 3.470 | 3.300 | 3.433 | 14,265 | +0.07(+2.16%) |
Mar 24, 2014 | 3.330 | 3.420 | 3.269 | 3.360 | 23,647 | +0.07(+2.13%) |
Mar 21, 2014 | 3.410 | 3.410 | 3.250 | 3.290 | 10,069 | -0.03(-0.90%) |
Mar 20, 2014 | 3.430 | 3.430 | 3.310 | 3.320 | 14,478 | -0.03(-0.90%) |
Mar 19, 2014 | 3.440 | 3.440 | 3.250 | 3.350 | 10,343 | -0.01(-0.30%) |
Mar 18, 2014 | 3.240 | 3.480 | 3.180 | 3.360 | 144,679 | +0.16(+5.00%) |
Mar 17, 2014 | 3.240 | 3.260 | 3.200 | 3.200 | 12,610 | -0.04(-1.23%) |
Mar 14, 2014 | 3.210 | 3.250 | 3.210 | 3.240 | 5,610 | +0.04(+1.22%) |
Mar 13, 2014 | 3.240 | 3.280 | 3.160 | 3.201 | 16,969 | -0.10(-3.00%) |
Mar 12, 2014 | 3.280 | 3.470 | 3.150 | 3.300 | 111,982 | +0.05(+1.54%) |
Mar 11, 2014 | 3.270 | 3.280 | 3.230 | 3.250 | 12,383 | +0.06(+1.88%) |
Mar 10, 2014 | 3.220 | 3.370 | 3.100 | 3.190 | 56,189 | -0.04(-1.24%) |
Mar 07, 2014 | 3.310 | 3.310 | 3.220 | 3.230 | 10,899 | -0.03(-0.92%) |
Mar 06, 2014 | 3.250 | 3.260 | 3.200 | 3.260 | 31,792 | +0.03(+1.01%) |
Mar 05, 2014 | 3.200 | 3.250 | 3.200 | 3.227 | 10,187 | -0.00(-0.08%) |
Mar 04, 2014 | 3.260 | 3.300 | 3.220 | 3.230 | 25,064 | -0.09(-2.71%) |
Mar 03, 2014 | 3.340 | 3.390 | 3.300 | 3.320 | 12,018 | -0.09(-2.64%) |
Feb 28, 2014 | 3.420 | 3.430 | 3.330 | 3.410 | 57,420 | +0.10(+3.02%) |
Feb 27, 2014 | 3.230 | 3.350 | 3.230 | 3.310 | 24,581 | +0.08(+2.48%) |
Feb 26, 2014 | 3.120 | 3.230 | 3.120 | 3.230 | 29,271 | +0.15(+4.87%) |
Feb 25, 2014 | 3.080 | 3.169 | 3.080 | 3.080 | 100,086 | +0.04(+1.32%) |
Feb 24, 2014 | 3.310 | 3.318 | 3.040 | 3.040 | 140,941 | -0.20(-6.06%) |
Feb 21, 2014 | 3.330 | 3.450 | 3.200 | 3.236 | 146,750 | -0.05(-1.64%) |
Feb 20, 2014 | 3.420 | 3.540 | 3.266 | 3.290 | 82,773 | -0.01(-0.30%) |
Feb 19, 2014 | 3.870 | 3.990 | 3.300 | 3.300 | 233,586 | -0.55(-14.29%) |
Feb 18, 2014 | 3.990 | 3.990 | 3.510 | 3.850 | 84,353 | +0.15(+4.05%) |
Feb 14, 2014 | 3.430 | 3.700 | 3.700 | 3.700 | 253,900 | +0.28(+8.19%) |
Feb 13, 2014 | 3.290 | 3.479 | 3.290 | 3.420 | 31,199 | +0.19(+5.88%) |
Feb 12, 2014 | 3.181 | 3.450 | 3.180 | 3.230 | 77,185 | +0.07(+2.30%) |
Feb 11, 2014 | 3.080 | 3.230 | 3.080 | 3.157 | 19,064 | +0.08(+2.51%) |
Feb 10, 2014 | 3.140 | 3.140 | 3.017 | 3.080 | 26,399 | +0.03(+0.98%) |
Feb 07, 2014 | 3.220 | 3.220 | 3.050 | 3.050 | 22,095 | -0.08(-2.55%) |
Feb 06, 2014 | 3.100 | 3.230 | 3.050 | 3.130 | 29,383 | +0.08(+2.62%) |
Feb 05, 2014 | 3.040 | 3.140 | 2.990 | 3.050 | 32,918 | -0.05(-1.62%) |
Feb 04, 2014 | 3.012 | 3.300 | 3.000 | 3.100 | 63,023 | +0.08(+2.66%) |
Feb 03, 2014 | 3.000 | 3.070 | 3.000 | 3.020 | 22,860 | +0.02(+0.67%) |
Jan 31, 2014 | 3.050 | 3.090 | 2.630 | 3.000 | 30,210 | -0.06(-1.96%) |
Jan 30, 2014 | 3.050 | 3.080 | 3.000 | 3.060 | 22,271 | +0.06(+2.00%) |
Jan 29, 2014 | 3.010 | 3.077 | 2.990 | 3.000 | 25,039 | -0.03(-0.99%) |
Jan 28, 2014 | 3.000 | 3.080 | 2.950 | 3.030 | 31,632 | +0.19(+6.69%) |
Jan 27, 2014 | 3.050 | 3.100 | 2.630 | 2.840 | 135,909 | -0.40(-12.35%) |
Jan 24, 2014 | 3.290 | 3.350 | 3.210 | 3.240 | 32,252 | +0.01(+0.31%) |
Jan 23, 2014 | 3.250 | 3.250 | 3.200 | 3.230 | 50,758 | +0.05(+1.57%) |
Jan 22, 2014 | 3.160 | 3.240 | 3.140 | 3.180 | 17,146 | +0.08(+2.58%) |
Jan 21, 2014 | 3.090 | 3.130 | 3.040 | 3.100 | 22,381 | +0.01(+0.32%) |
Jan 17, 2014 | 3.100 | 3.090 | 3.090 | 3.090 | 19,100 | +0.04(+1.31%) |
Jan 16, 2014 | 3.050 | 3.050 | 3.000 | 3.050 | 25,116 | +0.04(+1.33%) |
Jan 15, 2014 | 2.990 | 3.020 | 2.910 | 3.010 | 29,582 | +0.02(+0.67%) |
Jan 14, 2014 | 2.890 | 2.990 | 2.862 | 2.990 | 26,060 | +0.07(+2.52%) |
Jan 13, 2014 | 2.940 | 2.992 | 2.916 | 2.916 | 36,748 | -0.02(-0.80%) |
Jan 10, 2014 | 3.010 | 3.100 | 2.880 | 2.940 | 31,761 | -0.07(-2.33%) |
Jan 09, 2014 | 3.030 | 3.070 | 2.900 | 3.010 | 26,517 | +0.01(+0.33%) |
Jan 08, 2014 | 3.020 | 3.070 | 2.910 | 3.000 | 22,858 | +0.01(+0.33%) |
Jan 07, 2014 | 3.078 | 3.130 | 2.930 | 2.990 | 31,333 | -0.13(-4.17%) |
Jan 06, 2014 | 2.950 | 3.184 | 2.950 | 3.120 | 45,074 | +0.11(+3.65%) |
Jan 03, 2014 | 2.810 | 3.050 | 2.780 | 3.010 | 43,688 | +0.20(+7.12%) |