Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.900 | 3.900 | 3.561 | 3.900 | 35,920 | +0.07(+1.83%) |
Mar 28, 2014 | 3.790 | 3.876 | 3.700 | 3.830 | 10,517 | +0.12(+3.23%) |
Mar 27, 2014 | 3.880 | 3.900 | 3.654 | 3.710 | 26,645 | -0.07(-1.85%) |
Mar 26, 2014 | 4.030 | 4.130 | 3.780 | 3.780 | 113,916 | -0.13(-3.32%) |
Mar 25, 2014 | 3.500 | 3.950 | 3.451 | 3.910 | 121,242 | +0.51(+15.00%) |
Mar 24, 2014 | 3.650 | 3.650 | 3.350 | 3.400 | 47,576 | -0.21(-5.82%) |
Mar 21, 2014 | 3.300 | 3.610 | 3.270 | 3.610 | 108,113 | +0.36(+11.15%) |
Mar 20, 2014 | 3.180 | 3.250 | 3.140 | 3.248 | 15,621 | +0.08(+2.46%) |
Mar 19, 2014 | 3.110 | 3.250 | 3.110 | 3.170 | 8,750 | +0.01(+0.32%) |
Mar 18, 2014 | 3.195 | 3.200 | 3.020 | 3.160 | 19,101 | -0.06(-1.86%) |
Mar 17, 2014 | 3.170 | 3.248 | 3.170 | 3.220 | 5,366 | +0.08(+2.55%) |
Mar 14, 2014 | 3.200 | 3.200 | 3.110 | 3.140 | 8,582 | -0.02(-0.60%) |
Mar 13, 2014 | 3.150 | 3.250 | 3.150 | 3.159 | 14,594 | +0.03(+0.92%) |
Mar 12, 2014 | 3.160 | 3.160 | 3.130 | 3.130 | 2,792 | -0.02(-0.50%) |
Mar 11, 2014 | 3.170 | 3.170 | 3.130 | 3.146 | 2,087 | +0.02(+0.52%) |
Mar 10, 2014 | 3.160 | 3.170 | 3.110 | 3.129 | 12,876 | -0.02(-0.66%) |
Mar 07, 2014 | 3.120 | 3.157 | 3.120 | 3.150 | 3,740 | +0.00(+0.00%) |
Mar 06, 2014 | 3.122 | 3.159 | 3.000 | 3.150 | 17,220 | +0.05(+1.61%) |
Mar 05, 2014 | 3.140 | 3.150 | 3.100 | 3.100 | 4,450 | -0.06(-1.90%) |
Mar 04, 2014 | 3.150 | 3.250 | 3.110 | 3.160 | 9,040 | +0.07(+2.27%) |
Mar 03, 2014 | 3.100 | 3.100 | 3.050 | 3.090 | 14,896 | -0.06(-1.90%) |
Feb 28, 2014 | 3.190 | 3.190 | 3.050 | 3.150 | 13,850 | -0.04(-1.25%) |
Feb 27, 2014 | 3.180 | 3.190 | 3.060 | 3.190 | 15,954 | +0.07(+2.24%) |
Feb 26, 2014 | 2.920 | 3.150 | 2.920 | 3.120 | 20,352 | +0.15(+5.05%) |
Feb 25, 2014 | 3.020 | 3.140 | 2.900 | 2.970 | 27,505 | -0.07(-2.30%) |
Feb 24, 2014 | 3.080 | 3.140 | 2.970 | 3.040 | 10,675 | -0.10(-3.18%) |
Feb 21, 2014 | 3.360 | 3.380 | 3.120 | 3.140 | 56,072 | -0.23(-6.82%) |
Feb 20, 2014 | 3.310 | 3.370 | 3.290 | 3.370 | 10,054 | +0.02(+0.60%) |
Feb 19, 2014 | 3.190 | 3.369 | 3.190 | 3.350 | 11,400 | +0.14(+4.36%) |
Feb 18, 2014 | 3.310 | 3.350 | 3.200 | 3.210 | 25,461 | -0.14(-4.18%) |
Feb 14, 2014 | 3.150 | 3.350 | 3.350 | 3.350 | 28,500 | +0.27(+8.77%) |
Feb 13, 2014 | 3.120 | 3.240 | 3.000 | 3.080 | 34,432 | -0.15(-4.64%) |
Feb 12, 2014 | 3.100 | 3.390 | 3.060 | 3.230 | 103,882 | +0.13(+4.19%) |
Feb 11, 2014 | 3.049 | 3.100 | 2.770 | 3.100 | 57,436 | +0.02(+0.65%) |
Feb 10, 2014 | 3.010 | 3.090 | 2.860 | 3.080 | 45,606 | +0.09(+3.01%) |
Feb 07, 2014 | 2.700 | 2.990 | 2.700 | 2.990 | 41,480 | +0.15(+5.28%) |
Feb 06, 2014 | 2.870 | 2.940 | 2.720 | 2.840 | 3,550 | -0.01(-0.35%) |
Feb 05, 2014 | 2.810 | 2.940 | 2.700 | 2.850 | 57,352 | +0.12(+4.40%) |
Feb 04, 2014 | 2.690 | 2.750 | 2.680 | 2.730 | 5,865 | -0.02(-0.73%) |
Feb 03, 2014 | 2.670 | 2.750 | 2.670 | 2.750 | 2,080 | -0.03(-1.08%) |
Jan 31, 2014 | 2.718 | 2.800 | 2.690 | 2.780 | 7,834 | -0.03(-1.07%) |
Jan 30, 2014 | 2.800 | 2.820 | 2.760 | 2.810 | 12,050 | +0.01(+0.36%) |
Jan 29, 2014 | 2.830 | 2.850 | 2.770 | 2.800 | 22,579 | +0.00(+0.00%) |
Jan 28, 2014 | 2.600 | 2.810 | 2.600 | 2.800 | 61,064 | +0.15(+5.66%) |
Jan 27, 2014 | 2.520 | 2.690 | 2.500 | 2.650 | 50,819 | +0.03(+1.28%) |
Jan 24, 2014 | 2.490 | 2.690 | 2.230 | 2.616 | 86,772 | +0.21(+8.56%) |
Jan 23, 2014 | 2.570 | 2.570 | 2.399 | 2.410 | 26,738 | -0.15(-5.86%) |
Jan 22, 2014 | 2.592 | 2.592 | 2.530 | 2.560 | 15,622 | -0.05(-1.92%) |
Jan 21, 2014 | 2.500 | 2.670 | 2.420 | 2.610 | 37,772 | +0.11(+4.40%) |
Jan 17, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 17,400 | +0.06(+2.45%) |
Jan 16, 2014 | 2.500 | 2.618 | 2.420 | 2.440 | 16,816 | -0.06(-2.40%) |
Jan 15, 2014 | 2.400 | 2.740 | 2.290 | 2.500 | 161,585 | +0.10(+4.17%) |
Jan 14, 2014 | 2.150 | 2.400 | 2.150 | 2.400 | 60,538 | +0.23(+10.60%) |
Jan 13, 2014 | 2.180 | 2.200 | 2.160 | 2.170 | 24,311 | +0.05(+2.57%) |
Jan 10, 2014 | 2.130 | 2.190 | 2.060 | 2.116 | 43,146 | -0.07(-3.40%) |
Jan 09, 2014 | 2.180 | 2.200 | 2.160 | 2.190 | 20,069 | +0.03(+1.39%) |
Jan 08, 2014 | 2.120 | 2.250 | 2.090 | 2.160 | 60,692 | +0.12(+5.88%) |
Jan 07, 2014 | 2.100 | 2.150 | 2.030 | 2.040 | 29,306 | -0.06(-2.86%) |
Jan 06, 2014 | 2.080 | 2.180 | 2.055 | 2.100 | 37,261 | +0.03(+1.45%) |
Jan 03, 2014 | 2.120 | 2.120 | 2.060 | 2.070 | 9,428 | -0.01(-0.48%) |