Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.557 | 3.599 | 3.535 | 3.535 | 2,656,720 | +0.00(+0.09%) |
Mar 28, 2014 | 3.541 | 3.563 | 3.513 | 3.532 | 2,346,511 | +0.00(+0.00%) |
Mar 27, 2014 | 3.487 | 3.532 | 3.484 | 3.532 | 1,575,144 | +0.05(+1.38%) |
Mar 26, 2014 | 3.564 | 3.564 | 3.481 | 3.484 | 1,432,576 | -0.06(-1.63%) |
Mar 25, 2014 | 3.535 | 3.561 | 3.525 | 3.541 | 998,267 | +0.01(+0.36%) |
Mar 24, 2014 | 3.545 | 3.545 | 3.490 | 3.529 | 1,462,760 | +0.00(+0.09%) |
Mar 21, 2014 | 3.529 | 3.557 | 3.490 | 3.525 | 4,090,290 | +0.01(+0.18%) |
Mar 20, 2014 | 3.525 | 3.532 | 3.500 | 3.519 | 1,303,378 | +0.01(+0.18%) |
Mar 19, 2014 | 3.529 | 3.545 | 3.493 | 3.513 | 2,223,970 | -0.00(-0.09%) |
Mar 18, 2014 | 3.519 | 3.557 | 3.503 | 3.516 | 2,164,185 | +0.00(+0.09%) |
Mar 17, 2014 | 3.481 | 3.525 | 3.478 | 3.513 | 2,060,132 | +0.04(+1.12%) |
Mar 14, 2014 | 3.497 | 3.513 | 3.469 | 3.474 | 1,699,225 | -0.02(-0.67%) |
Mar 13, 2014 | 3.531 | 3.541 | 3.483 | 3.497 | 1,577,794 | -0.02(-0.53%) |
Mar 12, 2014 | 3.478 | 3.531 | 3.478 | 3.516 | 1,217,357 | +0.02(+0.62%) |
Mar 11, 2014 | 3.538 | 3.547 | 3.488 | 3.494 | 1,007,160 | -0.05(-1.32%) |
Mar 10, 2014 | 3.513 | 3.541 | 3.510 | 3.541 | 964,940 | +0.02(+0.62%) |
Mar 07, 2014 | 3.559 | 3.569 | 3.503 | 3.519 | 983,580 | -0.02(-0.70%) |
Mar 06, 2014 | 3.510 | 3.571 | 3.510 | 3.544 | 1,295,420 | +0.04(+1.16%) |
Mar 05, 2014 | 3.506 | 3.534 | 3.485 | 3.503 | 1,531,476 | -0.01(-0.18%) |
Mar 04, 2014 | 3.575 | 3.587 | 3.503 | 3.510 | 2,822,140 | -0.05(-1.40%) |
Mar 03, 2014 | 3.556 | 3.584 | 3.541 | 3.559 | 1,050,282 | -0.01(-0.26%) |
Feb 28, 2014 | 3.587 | 3.591 | 3.534 | 3.569 | 1,172,181 | -0.01(-0.26%) |
Feb 27, 2014 | 3.559 | 3.578 | 3.531 | 3.578 | 1,251,109 | +0.02(+0.53%) |
Feb 26, 2014 | 3.541 | 3.578 | 3.519 | 3.559 | 1,000,618 | +0.02(+0.71%) |
Feb 25, 2014 | 3.622 | 3.630 | 3.519 | 3.534 | 2,003,785 | -0.10(-2.75%) |
Feb 24, 2014 | 3.623 | 3.653 | 3.619 | 3.634 | 1,030,911 | +0.02(+0.43%) |
Feb 21, 2014 | 3.609 | 3.641 | 3.603 | 3.619 | 883,630 | +0.02(+0.69%) |
Feb 20, 2014 | 3.559 | 3.625 | 3.549 | 3.594 | 904,982 | +0.05(+1.32%) |
Feb 19, 2014 | 3.587 | 3.641 | 3.541 | 3.547 | 1,307,556 | -0.06(-1.64%) |
Feb 18, 2014 | 3.556 | 3.616 | 3.550 | 3.606 | 2,038,431 | +0.06(+1.76%) |
Feb 14, 2014 | 3.550 | 3.544 | 3.544 | 3.544 | 1,086,374 | +0.00(+0.09%) |
Feb 13, 2014 | 3.510 | 3.556 | 3.510 | 3.541 | 952,992 | +0.01(+0.18%) |
Feb 12, 2014 | 3.550 | 3.566 | 3.505 | 3.534 | 1,177,480 | -0.02(-0.53%) |
Feb 11, 2014 | 3.525 | 3.575 | 3.516 | 3.553 | 935,967 | +0.03(+0.98%) |
Feb 10, 2014 | 3.516 | 3.528 | 3.470 | 3.519 | 1,454,173 | +0.01(+0.27%) |
Feb 07, 2014 | 3.500 | 3.553 | 3.468 | 3.510 | 1,511,217 | +0.03(+0.99%) |
Feb 06, 2014 | 3.494 | 3.569 | 3.432 | 3.475 | 1,879,081 | +0.00(+0.09%) |
Feb 05, 2014 | 3.447 | 3.525 | 3.428 | 3.472 | 1,350,787 | +0.02(+0.63%) |
Feb 04, 2014 | 3.444 | 3.488 | 3.438 | 3.450 | 860,200 | +0.01(+0.27%) |
Feb 03, 2014 | 3.538 | 3.572 | 3.425 | 3.441 | 2,572,838 | -0.09(-2.56%) |
Jan 31, 2014 | 3.510 | 3.575 | 3.497 | 3.531 | 1,718,224 | +0.01(+0.35%) |
Jan 30, 2014 | 3.510 | 3.556 | 3.494 | 3.519 | 763,856 | +0.03(+0.80%) |
Jan 29, 2014 | 3.513 | 3.525 | 3.485 | 3.491 | 825,477 | -0.04(-1.24%) |
Jan 28, 2014 | 3.491 | 3.541 | 3.475 | 3.534 | 1,067,355 | +0.04(+1.16%) |
Jan 27, 2014 | 3.497 | 3.555 | 3.463 | 3.494 | 1,288,159 | -0.01(-0.36%) |
Jan 24, 2014 | 3.559 | 3.569 | 3.488 | 3.506 | 1,205,006 | -0.07(-1.83%) |
Jan 23, 2014 | 3.566 | 3.587 | 3.538 | 3.572 | 1,128,691 | +0.01(+0.18%) |
Jan 22, 2014 | 3.572 | 3.578 | 3.534 | 3.566 | 987,738 | +0.01(+0.18%) |
Jan 21, 2014 | 3.544 | 3.597 | 3.531 | 3.559 | 988,126 | +0.02(+0.71%) |
Jan 17, 2014 | 3.516 | 3.534 | 3.534 | 3.534 | 642,079 | +0.02(+0.71%) |
Jan 16, 2014 | 3.516 | 3.553 | 3.497 | 3.510 | 1,031,484 | -0.02(-0.71%) |
Jan 15, 2014 | 3.481 | 3.575 | 3.481 | 3.534 | 1,263,249 | +0.05(+1.52%) |
Jan 14, 2014 | 3.500 | 3.547 | 3.475 | 3.481 | 1,158,804 | -0.02(-0.62%) |
Jan 13, 2014 | 3.519 | 3.553 | 3.472 | 3.503 | 1,301,206 | -0.02(-0.44%) |
Jan 10, 2014 | 3.503 | 3.534 | 3.485 | 3.519 | 1,503,181 | +0.02(+0.71%) |
Jan 09, 2014 | 3.506 | 3.544 | 3.491 | 3.494 | 1,764,029 | -0.02(-0.44%) |
Jan 08, 2014 | 3.531 | 3.572 | 3.472 | 3.510 | 1,781,445 | -0.03(-0.97%) |
Jan 07, 2014 | 3.578 | 3.587 | 3.538 | 3.544 | 1,227,166 | -0.04(-1.05%) |
Jan 06, 2014 | 3.634 | 3.647 | 3.578 | 3.581 | 1,116,391 | -0.02(-0.69%) |
Jan 03, 2014 | 3.581 | 3.622 | 3.578 | 3.606 | 1,040,979 | +0.03(+0.78%) |