Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.550 | 3.610 | 3.370 | 3.500 | 3,081,340 | -0.05(-1.41%) |
Mar 28, 2014 | 3.670 | 3.720 | 3.530 | 3.550 | 1,763,061 | -0.09(-2.47%) |
Mar 27, 2014 | 3.620 | 3.780 | 3.564 | 3.640 | 1,852,112 | +0.05(+1.39%) |
Mar 26, 2014 | 3.840 | 3.840 | 3.580 | 3.590 | 2,056,168 | -0.23(-6.02%) |
Mar 25, 2014 | 3.810 | 3.870 | 3.740 | 3.820 | 1,889,558 | +0.04(+1.06%) |
Mar 24, 2014 | 3.980 | 3.980 | 3.690 | 3.780 | 1,762,029 | -0.15(-3.82%) |
Mar 21, 2014 | 4.040 | 4.070 | 3.870 | 3.930 | 1,556,351 | -0.10(-2.48%) |
Mar 20, 2014 | 3.990 | 4.040 | 3.910 | 4.030 | 1,086,713 | +0.01(+0.25%) |
Mar 19, 2014 | 3.990 | 4.050 | 3.890 | 4.020 | 1,496,241 | +0.05(+1.26%) |
Mar 18, 2014 | 3.990 | 3.990 | 3.800 | 3.970 | 1,875,542 | -0.01(-0.25%) |
Mar 17, 2014 | 4.070 | 4.100 | 3.980 | 3.980 | 1,182,201 | -0.06(-1.49%) |
Mar 14, 2014 | 4.020 | 4.100 | 3.910 | 4.040 | 2,096,804 | +0.02(+0.50%) |
Mar 13, 2014 | 4.310 | 4.330 | 4.020 | 4.020 | 2,907,944 | -0.24(-5.63%) |
Mar 12, 2014 | 4.290 | 4.370 | 4.215 | 4.260 | 1,584,274 | -0.01(-0.23%) |
Mar 11, 2014 | 4.380 | 4.400 | 4.180 | 4.270 | 2,439,764 | -0.09(-2.06%) |
Mar 10, 2014 | 4.440 | 4.449 | 4.300 | 4.360 | 1,326,088 | -0.04(-0.91%) |
Mar 07, 2014 | 4.510 | 4.570 | 4.350 | 4.400 | 1,016,988 | -0.08(-1.79%) |
Mar 06, 2014 | 4.540 | 4.590 | 4.460 | 4.480 | 1,152,565 | -0.03(-0.67%) |
Mar 05, 2014 | 4.580 | 4.600 | 4.450 | 4.510 | 1,304,408 | -0.10(-2.17%) |
Mar 04, 2014 | 4.540 | 4.680 | 4.420 | 4.610 | 1,328,318 | +0.13(+2.90%) |
Mar 03, 2014 | 4.400 | 4.545 | 4.380 | 4.480 | 991,029 | +0.03(+0.67%) |
Feb 28, 2014 | 4.540 | 4.590 | 4.430 | 4.450 | 1,158,322 | -0.09(-1.98%) |
Feb 27, 2014 | 4.610 | 4.670 | 4.520 | 4.540 | 1,066,701 | -0.11(-2.37%) |
Feb 26, 2014 | 4.650 | 4.700 | 4.590 | 4.650 | 1,225,140 | +0.02(+0.43%) |
Feb 25, 2014 | 4.630 | 4.630 | 4.500 | 4.630 | 1,419,958 | -0.02(-0.43%) |
Feb 24, 2014 | 4.740 | 4.780 | 4.570 | 4.650 | 1,585,243 | -0.11(-2.31%) |
Feb 21, 2014 | 4.900 | 4.900 | 4.740 | 4.760 | 1,080,604 | -0.09(-1.86%) |
Feb 20, 2014 | 4.780 | 4.960 | 4.660 | 4.850 | 2,031,322 | +0.16(+3.41%) |
Feb 19, 2014 | 4.530 | 4.750 | 4.530 | 4.690 | 1,151,958 | +0.11(+2.40%) |
Feb 18, 2014 | 4.440 | 4.580 | 4.430 | 4.580 | 1,280,181 | +0.14(+3.15%) |
Feb 14, 2014 | 4.460 | 4.440 | 4.440 | 4.440 | 1,576,600 | -0.01(-0.22%) |
Feb 13, 2014 | 4.400 | 4.460 | 4.360 | 4.450 | 480,544 | +0.01(+0.23%) |
Feb 12, 2014 | 4.490 | 4.540 | 4.410 | 4.440 | 778,351 | -0.01(-0.22%) |
Feb 11, 2014 | 4.470 | 4.540 | 4.410 | 4.450 | 945,267 | +0.02(+0.45%) |
Feb 10, 2014 | 4.410 | 4.440 | 4.360 | 4.430 | 1,081,696 | +0.02(+0.45%) |
Feb 07, 2014 | 4.380 | 4.430 | 4.330 | 4.410 | 911,839 | +0.06(+1.38%) |
Feb 06, 2014 | 4.410 | 4.450 | 4.340 | 4.350 | 798,079 | -0.01(-0.23%) |
Feb 05, 2014 | 4.510 | 4.540 | 4.360 | 4.360 | 1,310,666 | -0.16(-3.54%) |
Feb 04, 2014 | 4.480 | 4.630 | 4.470 | 4.520 | 864,384 | +0.06(+1.35%) |
Feb 03, 2014 | 4.830 | 4.850 | 4.460 | 4.460 | 2,018,042 | -0.32(-6.69%) |
Jan 31, 2014 | 4.700 | 4.860 | 4.650 | 4.780 | 1,467,919 | +0.02(+0.42%) |
Jan 30, 2014 | 4.540 | 4.810 | 4.461 | 4.760 | 1,296,418 | +0.33(+7.45%) |
Jan 29, 2014 | 4.380 | 4.490 | 4.330 | 4.430 | 1,044,973 | -0.01(-0.23%) |
Jan 28, 2014 | 4.390 | 4.520 | 4.330 | 4.440 | 1,724,822 | +0.03(+0.68%) |
Jan 27, 2014 | 4.580 | 4.580 | 4.295 | 4.410 | 1,864,541 | -0.16(-3.50%) |
Jan 24, 2014 | 4.710 | 4.730 | 4.550 | 4.570 | 2,137,796 | -0.16(-3.38%) |
Jan 23, 2014 | 4.780 | 4.820 | 4.660 | 4.730 | 1,826,627 | -0.06(-1.25%) |
Jan 22, 2014 | 4.960 | 4.970 | 4.780 | 4.790 | 1,377,442 | -0.16(-3.23%) |
Jan 21, 2014 | 4.830 | 4.960 | 4.750 | 4.950 | 1,995,784 | +0.12(+2.48%) |
Jan 17, 2014 | 4.910 | 4.830 | 4.830 | 4.830 | 1,903,000 | -0.07(-1.43%) |
Jan 16, 2014 | 4.960 | 4.970 | 4.820 | 4.900 | 1,172,372 | -0.05(-1.01%) |
Jan 15, 2014 | 4.930 | 5.010 | 4.915 | 4.950 | 1,427,293 | +0.02(+0.41%) |
Jan 14, 2014 | 4.920 | 4.960 | 4.890 | 4.930 | 1,295,287 | +0.06(+1.23%) |
Jan 13, 2014 | 4.950 | 4.990 | 4.810 | 4.870 | 1,815,215 | -0.08(-1.62%) |
Jan 10, 2014 | 4.930 | 5.000 | 4.830 | 4.950 | 2,670,353 | +0.07(+1.43%) |
Jan 09, 2014 | 4.740 | 4.980 | 4.690 | 4.880 | 2,932,676 | +0.08(+1.67%) |
Jan 08, 2014 | 4.660 | 4.815 | 4.650 | 4.800 | 2,661,493 | +0.15(+3.23%) |
Jan 07, 2014 | 4.600 | 4.720 | 4.590 | 4.650 | 2,155,839 | +0.07(+1.53%) |
Jan 06, 2014 | 4.580 | 4.610 | 4.520 | 4.580 | 1,759,667 | +0.02(+0.44%) |
Jan 03, 2014 | 4.570 | 4.630 | 4.510 | 4.560 | 1,671,288 | +0.02(+0.44%) |