Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.468 | 3.481 | 3.464 | 3.468 | 1,801,553 | +0.02(+0.63%) |
Mar 28, 2014 | 3.433 | 3.455 | 3.433 | 3.446 | 905,759 | +0.02(+0.51%) |
Mar 27, 2014 | 3.429 | 3.433 | 3.416 | 3.429 | 762,285 | +0.00(+0.13%) |
Mar 26, 2014 | 3.438 | 3.451 | 3.425 | 3.425 | 910,722 | -0.01(-0.38%) |
Mar 25, 2014 | 3.411 | 3.438 | 3.411 | 3.438 | 868,031 | +0.03(+0.90%) |
Mar 24, 2014 | 3.425 | 3.433 | 3.398 | 3.407 | 731,390 | -0.02(-0.64%) |
Mar 21, 2014 | 3.433 | 3.446 | 3.420 | 3.429 | 1,159,870 | +0.00(+0.13%) |
Mar 20, 2014 | 3.394 | 3.425 | 3.390 | 3.425 | 1,120,381 | +0.03(+0.77%) |
Mar 19, 2014 | 3.420 | 3.425 | 3.398 | 3.398 | 723,607 | -0.03(-0.77%) |
Mar 18, 2014 | 3.407 | 3.425 | 3.403 | 3.425 | 784,272 | +0.03(+0.77%) |
Mar 17, 2014 | 3.381 | 3.407 | 3.381 | 3.398 | 1,120,468 | +0.02(+0.52%) |
Mar 14, 2014 | 3.381 | 3.394 | 3.372 | 3.381 | 654,245 | -0.00(-0.13%) |
Mar 13, 2014 | 3.403 | 3.416 | 3.368 | 3.385 | 890,265 | -0.01(-0.39%) |
Mar 12, 2014 | 3.385 | 3.407 | 3.381 | 3.398 | 1,011,343 | +0.00(+0.13%) |
Mar 11, 2014 | 3.407 | 3.419 | 3.390 | 3.394 | 1,618,188 | -0.01(-0.38%) |
Mar 10, 2014 | 3.415 | 3.420 | 3.398 | 3.407 | 1,171,306 | -0.01(-0.25%) |
Mar 07, 2014 | 3.420 | 3.424 | 3.402 | 3.415 | 991,043 | +0.00(+0.00%) |
Mar 06, 2014 | 3.411 | 3.424 | 3.411 | 3.415 | 821,960 | +0.01(+0.25%) |
Mar 05, 2014 | 3.398 | 3.411 | 3.398 | 3.407 | 970,748 | +0.00(+0.13%) |
Mar 04, 2014 | 3.381 | 3.407 | 3.381 | 3.403 | 799,815 | +0.04(+1.15%) |
Mar 03, 2014 | 3.373 | 3.377 | 3.355 | 3.364 | 1,108,811 | -0.03(-0.76%) |
Feb 28, 2014 | 3.381 | 3.403 | 3.377 | 3.390 | 1,049,118 | +0.01(+0.25%) |
Feb 27, 2014 | 3.373 | 3.385 | 3.364 | 3.381 | 717,599 | +0.01(+0.25%) |
Feb 26, 2014 | 3.364 | 3.373 | 3.355 | 3.373 | 658,824 | +0.01(+0.26%) |
Feb 25, 2014 | 3.373 | 3.373 | 3.355 | 3.364 | 1,046,403 | -0.00(-0.13%) |
Feb 24, 2014 | 3.363 | 3.381 | 3.361 | 3.368 | 1,163,962 | +0.02(+0.51%) |
Feb 21, 2014 | 3.364 | 3.364 | 3.347 | 3.351 | 1,199,186 | +0.00(+0.00%) |
Feb 20, 2014 | 3.343 | 3.360 | 3.334 | 3.351 | 1,578,958 | +0.01(+0.39%) |
Feb 19, 2014 | 3.355 | 3.373 | 3.338 | 3.338 | 1,440,487 | -0.03(-0.89%) |
Feb 18, 2014 | 3.364 | 3.373 | 3.360 | 3.368 | 1,569,475 | +0.01(+0.38%) |
Feb 14, 2014 | 3.347 | 3.355 | 3.355 | 3.355 | 1,604,832 | +0.00(+0.13%) |
Feb 13, 2014 | 3.321 | 3.351 | 3.317 | 3.351 | 1,303,673 | +0.02(+0.64%) |
Feb 12, 2014 | 3.338 | 3.355 | 3.325 | 3.330 | 1,727,289 | -0.01(-0.39%) |
Feb 11, 2014 | 3.312 | 3.343 | 3.312 | 3.343 | 1,860,757 | +0.04(+1.17%) |
Feb 10, 2014 | 3.300 | 3.308 | 3.291 | 3.304 | 1,410,436 | -0.00(-0.13%) |
Feb 07, 2014 | 3.308 | 3.317 | 3.291 | 3.308 | 1,453,263 | +0.03(+0.78%) |
Feb 06, 2014 | 3.265 | 3.287 | 3.265 | 3.282 | 1,009,879 | +0.03(+0.79%) |
Feb 05, 2014 | 3.248 | 3.265 | 3.240 | 3.257 | 842,457 | -0.00(-0.13%) |
Feb 04, 2014 | 3.248 | 3.265 | 3.244 | 3.261 | 1,020,352 | +0.01(+0.40%) |
Feb 03, 2014 | 3.295 | 3.300 | 3.240 | 3.248 | 1,647,675 | -0.05(-1.56%) |
Jan 31, 2014 | 3.300 | 3.325 | 3.291 | 3.300 | 956,597 | -0.03(-0.77%) |
Jan 30, 2014 | 3.317 | 3.334 | 3.317 | 3.325 | 1,322,241 | +0.02(+0.65%) |
Jan 29, 2014 | 3.312 | 3.321 | 3.295 | 3.304 | 1,117,281 | -0.03(-1.03%) |
Jan 28, 2014 | 3.321 | 3.338 | 3.321 | 3.338 | 887,530 | +0.02(+0.65%) |
Jan 27, 2014 | 3.334 | 3.338 | 3.291 | 3.317 | 1,021,522 | -0.01(-0.39%) |
Jan 24, 2014 | 3.368 | 3.368 | 3.330 | 3.330 | 1,195,828 | -0.05(-1.52%) |
Jan 23, 2014 | 3.394 | 3.398 | 3.368 | 3.381 | 1,163,773 | -0.02(-0.51%) |
Jan 22, 2014 | 3.411 | 3.420 | 3.398 | 3.398 | 1,353,715 | -0.00(-0.13%) |
Jan 21, 2014 | 3.398 | 3.411 | 3.390 | 3.403 | 844,154 | +0.02(+0.51%) |
Jan 17, 2014 | 3.398 | 3.385 | 3.385 | 3.385 | 1,084,415 | -0.01(-0.25%) |
Jan 16, 2014 | 3.403 | 3.403 | 3.394 | 3.394 | 1,086,270 | -0.00(-0.13%) |
Jan 15, 2014 | 3.394 | 3.398 | 3.390 | 3.398 | 1,204,230 | +0.01(+0.25%) |
Jan 14, 2014 | 3.381 | 3.403 | 3.381 | 3.390 | 1,539,511 | +0.01(+0.25%) |
Jan 13, 2014 | 3.415 | 3.433 | 3.381 | 3.381 | 1,290,174 | -0.05(-1.50%) |
Jan 10, 2014 | 3.415 | 3.433 | 3.411 | 3.433 | 747,598 | +0.01(+0.38%) |
Jan 09, 2014 | 3.424 | 3.428 | 3.411 | 3.420 | 827,863 | -0.01(-0.25%) |
Jan 08, 2014 | 3.420 | 3.433 | 3.415 | 3.428 | 950,155 | +0.00(+0.00%) |
Jan 07, 2014 | 3.424 | 3.433 | 3.415 | 3.428 | 1,636,061 | +0.04(+1.14%) |
Jan 06, 2014 | 3.415 | 3.420 | 3.390 | 3.390 | 2,112,715 | -0.01(-0.38%) |
Jan 03, 2014 | 3.398 | 3.411 | 3.381 | 3.403 | 2,075,011 | -0.01(-0.25%) |