Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.060 | 3.290 | 3.010 | 3.290 | 266,642 | +0.18(+5.79%) |
Mar 28, 2014 | 3.220 | 3.250 | 3.010 | 3.110 | 373,238 | -0.13(-4.01%) |
Mar 27, 2014 | 3.250 | 3.325 | 3.210 | 3.240 | 135,620 | -0.02(-0.61%) |
Mar 26, 2014 | 3.370 | 3.400 | 3.250 | 3.260 | 423,494 | -0.11(-3.26%) |
Mar 25, 2014 | 3.400 | 3.470 | 3.320 | 3.370 | 276,271 | +0.01(+0.30%) |
Mar 24, 2014 | 3.550 | 3.550 | 3.320 | 3.360 | 249,801 | -0.16(-4.55%) |
Mar 21, 2014 | 3.540 | 3.570 | 3.360 | 3.520 | 362,196 | +0.01(+0.28%) |
Mar 20, 2014 | 3.360 | 3.550 | 3.360 | 3.510 | 276,084 | +0.13(+3.85%) |
Mar 19, 2014 | 3.440 | 3.450 | 3.340 | 3.380 | 325,778 | -0.07(-2.03%) |
Mar 18, 2014 | 3.500 | 3.540 | 3.400 | 3.450 | 473,405 | -0.12(-3.36%) |
Mar 17, 2014 | 3.740 | 3.760 | 3.520 | 3.570 | 322,870 | -0.14(-3.77%) |
Mar 14, 2014 | 3.730 | 3.760 | 3.690 | 3.710 | 117,411 | -0.02(-0.54%) |
Mar 13, 2014 | 3.830 | 3.830 | 3.730 | 3.730 | 256,964 | -0.10(-2.61%) |
Mar 12, 2014 | 3.770 | 3.850 | 3.750 | 3.830 | 83,000 | +0.04(+1.06%) |
Mar 11, 2014 | 3.940 | 3.970 | 3.740 | 3.790 | 159,075 | -0.13(-3.32%) |
Mar 10, 2014 | 3.800 | 3.920 | 3.750 | 3.920 | 156,330 | +0.13(+3.43%) |
Mar 07, 2014 | 3.840 | 3.840 | 3.750 | 3.790 | 169,700 | -0.04(-1.04%) |
Mar 06, 2014 | 3.800 | 3.880 | 3.800 | 3.830 | 284,992 | +0.07(+1.86%) |
Mar 05, 2014 | 3.680 | 3.770 | 3.620 | 3.760 | 180,612 | +0.07(+1.90%) |
Mar 04, 2014 | 3.500 | 3.770 | 3.500 | 3.690 | 305,809 | +0.19(+5.43%) |
Mar 03, 2014 | 3.540 | 3.610 | 3.500 | 3.500 | 193,178 | -0.09(-2.51%) |
Feb 28, 2014 | 3.700 | 3.800 | 3.510 | 3.590 | 247,899 | -0.06(-1.64%) |
Feb 27, 2014 | 3.660 | 3.690 | 3.510 | 3.650 | 187,313 | -0.04(-1.08%) |
Feb 26, 2014 | 3.720 | 3.820 | 3.650 | 3.690 | 125,590 | -0.05(-1.34%) |
Feb 25, 2014 | 3.770 | 3.780 | 3.520 | 3.740 | 895,227 | -0.03(-0.80%) |
Feb 24, 2014 | 3.810 | 3.820 | 3.740 | 3.770 | 216,460 | +0.03(+0.80%) |
Feb 21, 2014 | 3.700 | 3.750 | 3.650 | 3.740 | 247,249 | +0.06(+1.63%) |
Feb 20, 2014 | 3.460 | 3.720 | 3.450 | 3.680 | 222,704 | +0.21(+6.05%) |
Feb 19, 2014 | 3.340 | 3.480 | 3.340 | 3.470 | 242,968 | +0.14(+4.20%) |
Feb 18, 2014 | 3.320 | 3.450 | 3.320 | 3.330 | 186,310 | -0.05(-1.48%) |
Feb 14, 2014 | 3.410 | 3.380 | 3.380 | 3.380 | 178,500 | -0.03(-0.88%) |
Feb 13, 2014 | 3.310 | 3.420 | 3.310 | 3.410 | 127,571 | +0.08(+2.40%) |
Feb 12, 2014 | 3.400 | 3.400 | 3.320 | 3.330 | 177,072 | -0.07(-2.06%) |
Feb 11, 2014 | 3.350 | 3.400 | 3.310 | 3.400 | 159,380 | +0.07(+2.10%) |
Feb 10, 2014 | 3.410 | 3.430 | 3.310 | 3.330 | 238,559 | -0.07(-2.06%) |
Feb 07, 2014 | 3.380 | 3.480 | 3.350 | 3.400 | 214,052 | +0.03(+0.89%) |
Feb 06, 2014 | 3.360 | 3.450 | 3.310 | 3.370 | 146,249 | -0.02(-0.59%) |
Feb 05, 2014 | 3.390 | 3.480 | 3.300 | 3.390 | 213,588 | +0.00(+0.00%) |
Feb 04, 2014 | 3.540 | 3.580 | 3.390 | 3.390 | 186,656 | -0.13(-3.69%) |
Feb 03, 2014 | 3.700 | 3.720 | 3.470 | 3.520 | 328,997 | -0.20(-5.38%) |
Jan 31, 2014 | 3.800 | 3.880 | 3.700 | 3.720 | 142,063 | -0.13(-3.38%) |
Jan 30, 2014 | 3.680 | 3.880 | 3.650 | 3.850 | 201,157 | +0.18(+4.90%) |
Jan 29, 2014 | 3.720 | 3.750 | 3.660 | 3.670 | 164,524 | -0.09(-2.39%) |
Jan 28, 2014 | 3.790 | 3.820 | 3.710 | 3.760 | 224,061 | -0.01(-0.27%) |
Jan 27, 2014 | 3.860 | 3.990 | 3.650 | 3.770 | 316,062 | -0.14(-3.58%) |
Jan 24, 2014 | 4.060 | 4.120 | 3.860 | 3.910 | 230,016 | -0.19(-4.63%) |
Jan 23, 2014 | 4.090 | 4.110 | 3.950 | 4.100 | 443,317 | +0.01(+0.24%) |
Jan 22, 2014 | 4.100 | 4.100 | 4.000 | 4.090 | 160,245 | -0.01(-0.24%) |
Jan 21, 2014 | 4.130 | 4.130 | 4.020 | 4.100 | 251,766 | -0.03(-0.73%) |
Jan 17, 2014 | 4.140 | 4.130 | 4.130 | 4.130 | 244,600 | +0.02(+0.49%) |
Jan 16, 2014 | 4.060 | 4.110 | 3.970 | 4.110 | 316,211 | +0.07(+1.73%) |
Jan 15, 2014 | 4.020 | 4.070 | 3.900 | 4.040 | 300,504 | +0.02(+0.50%) |
Jan 14, 2014 | 3.910 | 4.020 | 3.870 | 4.020 | 503,129 | +0.20(+5.24%) |
Jan 13, 2014 | 3.770 | 3.880 | 3.750 | 3.820 | 400,967 | +0.06(+1.60%) |
Jan 10, 2014 | 3.800 | 3.820 | 3.750 | 3.760 | 187,736 | -0.02(-0.53%) |
Jan 09, 2014 | 3.810 | 3.855 | 3.770 | 3.780 | 250,038 | -0.02(-0.53%) |
Jan 08, 2014 | 3.820 | 3.850 | 3.780 | 3.800 | 342,014 | -0.02(-0.52%) |
Jan 07, 2014 | 3.850 | 3.870 | 3.770 | 3.820 | 282,802 | +0.01(+0.26%) |
Jan 06, 2014 | 3.750 | 3.820 | 3.710 | 3.810 | 729,670 | +0.14(+3.81%) |
Jan 03, 2014 | 3.640 | 3.700 | 3.550 | 3.670 | 299,788 | +0.03(+0.82%) |