Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.077 | 4.277 | 4.077 | 4.170 | 2,415,399 | +0.11(+2.78%) |
Mar 28, 2014 | 4.063 | 4.133 | 4.030 | 4.057 | 2,458,521 | -0.00(-0.10%) |
Mar 27, 2014 | 4.088 | 4.102 | 3.958 | 4.061 | 1,593,778 | -0.03(-0.65%) |
Mar 26, 2014 | 4.248 | 4.291 | 4.086 | 4.088 | 1,865,586 | -0.15(-3.59%) |
Mar 25, 2014 | 4.338 | 4.361 | 4.156 | 4.240 | 1,499,233 | -0.09(-2.09%) |
Mar 24, 2014 | 4.371 | 4.396 | 4.276 | 4.330 | 1,720,318 | -0.03(-0.71%) |
Mar 21, 2014 | 4.386 | 4.416 | 4.322 | 4.361 | 2,341,416 | -0.01(-0.23%) |
Mar 20, 2014 | 4.336 | 4.466 | 4.324 | 4.371 | 2,708,670 | +0.06(+1.33%) |
Mar 19, 2014 | 4.262 | 4.570 | 4.262 | 4.314 | 5,225,143 | +0.07(+1.70%) |
Mar 18, 2014 | 4.320 | 4.363 | 4.084 | 4.242 | 11,454,261 | +0.63(+17.60%) |
Mar 17, 2014 | 3.570 | 3.626 | 3.568 | 3.607 | 1,662,985 | +0.04(+1.04%) |
Mar 14, 2014 | 3.543 | 3.584 | 3.537 | 3.570 | 505,589 | +0.03(+0.75%) |
Mar 13, 2014 | 3.578 | 3.599 | 3.507 | 3.543 | 574,859 | -0.03(-0.75%) |
Mar 12, 2014 | 3.529 | 3.592 | 3.525 | 3.570 | 482,445 | +0.03(+0.99%) |
Mar 11, 2014 | 3.574 | 3.615 | 3.500 | 3.535 | 715,930 | -0.03(-0.81%) |
Mar 10, 2014 | 3.568 | 3.582 | 3.525 | 3.564 | 474,973 | -0.00(-0.06%) |
Mar 07, 2014 | 3.554 | 3.582 | 3.539 | 3.566 | 372,380 | +0.03(+0.99%) |
Mar 06, 2014 | 3.498 | 3.533 | 3.474 | 3.531 | 734,629 | +0.03(+0.82%) |
Mar 05, 2014 | 3.556 | 3.580 | 3.498 | 3.502 | 506,232 | -0.05(-1.50%) |
Mar 04, 2014 | 3.560 | 3.628 | 3.543 | 3.556 | 1,280,425 | +0.03(+0.93%) |
Mar 03, 2014 | 3.521 | 3.541 | 3.446 | 3.523 | 630,629 | -0.04(-1.15%) |
Feb 28, 2014 | 3.554 | 3.601 | 3.517 | 3.564 | 590,218 | +0.00(+0.06%) |
Feb 27, 2014 | 3.539 | 3.578 | 3.511 | 3.562 | 511,947 | +0.02(+0.64%) |
Feb 26, 2014 | 3.482 | 3.569 | 3.482 | 3.539 | 489,208 | +0.06(+1.64%) |
Feb 25, 2014 | 3.564 | 3.570 | 3.470 | 3.482 | 566,549 | -0.07(-1.84%) |
Feb 24, 2014 | 3.536 | 3.558 | 3.490 | 3.547 | 624,345 | +0.06(+1.64%) |
Feb 21, 2014 | 3.503 | 3.537 | 3.470 | 3.490 | 918,213 | +0.01(+0.18%) |
Feb 20, 2014 | 3.411 | 3.494 | 3.411 | 3.484 | 594,246 | +0.09(+2.71%) |
Feb 19, 2014 | 3.396 | 3.431 | 3.390 | 3.392 | 586,834 | -0.02(-0.54%) |
Feb 18, 2014 | 3.405 | 3.452 | 3.364 | 3.411 | 1,025,810 | +0.03(+0.84%) |
Feb 14, 2014 | 3.413 | 3.382 | 3.382 | 3.382 | 427,465 | -0.03(-0.78%) |
Feb 13, 2014 | 3.288 | 3.425 | 3.284 | 3.409 | 901,624 | +0.11(+3.34%) |
Feb 12, 2014 | 3.227 | 3.303 | 3.199 | 3.299 | 856,524 | +0.09(+2.67%) |
Feb 11, 2014 | 3.217 | 3.235 | 3.176 | 3.213 | 763,345 | +0.00(+0.13%) |
Feb 10, 2014 | 3.180 | 3.215 | 3.150 | 3.209 | 551,896 | +0.03(+1.09%) |
Feb 07, 2014 | 3.182 | 3.195 | 3.152 | 3.174 | 525,052 | +0.01(+0.45%) |
Feb 06, 2014 | 3.131 | 3.178 | 3.125 | 3.160 | 478,575 | +0.05(+1.51%) |
Feb 05, 2014 | 3.103 | 3.144 | 3.015 | 3.113 | 825,788 | -0.01(-0.26%) |
Feb 04, 2014 | 3.168 | 3.190 | 3.101 | 3.121 | 945,042 | -0.03(-1.03%) |
Feb 03, 2014 | 3.341 | 3.370 | 3.146 | 3.154 | 1,027,668 | -0.18(-5.50%) |
Jan 31, 2014 | 3.305 | 3.345 | 3.286 | 3.337 | 649,086 | +0.01(+0.37%) |
Jan 30, 2014 | 3.327 | 3.399 | 3.317 | 3.325 | 708,328 | +0.01(+0.37%) |
Jan 29, 2014 | 3.305 | 3.350 | 3.298 | 3.313 | 507,605 | -0.01(-0.18%) |
Jan 28, 2014 | 3.317 | 3.349 | 3.301 | 3.319 | 877,961 | +0.01(+0.18%) |
Jan 27, 2014 | 3.343 | 3.372 | 3.294 | 3.313 | 711,353 | -0.04(-1.16%) |
Jan 24, 2014 | 3.417 | 3.431 | 3.327 | 3.352 | 730,942 | -0.09(-2.55%) |
Jan 23, 2014 | 3.417 | 3.439 | 3.358 | 3.439 | 841,617 | +0.02(+0.48%) |
Jan 22, 2014 | 3.437 | 3.450 | 3.362 | 3.423 | 440,387 | -0.01(-0.18%) |
Jan 21, 2014 | 3.382 | 3.429 | 3.376 | 3.429 | 795,292 | +0.06(+1.76%) |
Jan 17, 2014 | 3.341 | 3.370 | 3.370 | 3.370 | 476,977 | +0.03(+0.98%) |
Jan 16, 2014 | 3.309 | 3.337 | 3.307 | 3.337 | 341,418 | +0.03(+0.86%) |
Jan 15, 2014 | 3.307 | 3.345 | 3.305 | 3.309 | 507,502 | +0.00(+0.06%) |
Jan 14, 2014 | 3.256 | 3.317 | 3.256 | 3.307 | 540,705 | +0.07(+2.21%) |
Jan 13, 2014 | 3.317 | 3.317 | 3.219 | 3.235 | 870,069 | -0.08(-2.28%) |
Jan 10, 2014 | 3.282 | 3.325 | 3.235 | 3.311 | 911,369 | +0.03(+0.87%) |
Jan 09, 2014 | 3.258 | 3.284 | 3.213 | 3.282 | 1,158,334 | +0.03(+0.88%) |
Jan 08, 2014 | 3.268 | 3.303 | 3.225 | 3.254 | 2,425,486 | -0.01(-0.25%) |
Jan 07, 2014 | 3.223 | 3.272 | 3.223 | 3.262 | 832,215 | +0.04(+1.40%) |
Jan 06, 2014 | 3.266 | 3.288 | 3.205 | 3.217 | 1,062,027 | -0.03(-0.94%) |
Jan 03, 2014 | 3.276 | 3.294 | 3.243 | 3.248 | 792,096 | -0.01(-0.44%) |