Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.940 | 2.940 | 2.740 | 2.750 | 285,579 | -0.15(-5.17%) |
Mar 28, 2014 | 2.880 | 2.950 | 2.790 | 2.900 | 260,641 | +0.04(+1.40%) |
Mar 27, 2014 | 2.760 | 2.880 | 2.730 | 2.860 | 294,029 | +0.09(+3.25%) |
Mar 26, 2014 | 2.920 | 3.010 | 2.730 | 2.770 | 494,003 | -0.15(-5.14%) |
Mar 25, 2014 | 2.890 | 2.970 | 2.870 | 2.920 | 262,379 | +0.13(+4.66%) |
Mar 24, 2014 | 3.080 | 3.080 | 2.770 | 2.790 | 574,008 | -0.31(-10.00%) |
Mar 21, 2014 | 3.160 | 3.170 | 3.080 | 3.100 | 1,665,290 | -0.02(-0.64%) |
Mar 20, 2014 | 3.120 | 3.190 | 3.030 | 3.120 | 430,019 | -0.01(-0.32%) |
Mar 19, 2014 | 3.210 | 3.210 | 3.110 | 3.130 | 401,416 | -0.13(-3.99%) |
Mar 18, 2014 | 3.250 | 3.290 | 3.200 | 3.260 | 531,420 | -0.04(-1.21%) |
Mar 17, 2014 | 3.250 | 3.390 | 3.240 | 3.300 | 1,596,450 | +0.17(+5.43%) |
Mar 14, 2014 | 3.220 | 3.300 | 3.110 | 3.130 | 551,951 | -0.03(-0.95%) |
Mar 13, 2014 | 3.060 | 3.250 | 3.060 | 3.160 | 727,455 | +0.09(+2.93%) |
Mar 12, 2014 | 3.120 | 3.150 | 3.050 | 3.070 | 351,903 | +0.02(+0.66%) |
Mar 11, 2014 | 3.130 | 3.200 | 3.030 | 3.050 | 432,658 | -0.05(-1.61%) |
Mar 10, 2014 | 3.210 | 3.240 | 3.080 | 3.100 | 453,472 | -0.13(-4.02%) |
Mar 07, 2014 | 3.200 | 3.270 | 3.160 | 3.230 | 419,736 | +0.01(+0.31%) |
Mar 06, 2014 | 3.250 | 3.290 | 3.160 | 3.220 | 577,406 | +0.02(+0.63%) |
Mar 05, 2014 | 3.340 | 3.350 | 3.200 | 3.200 | 577,961 | -0.15(-4.48%) |
Mar 04, 2014 | 3.400 | 3.400 | 3.220 | 3.350 | 789,870 | -0.06(-1.76%) |
Mar 03, 2014 | 3.780 | 3.820 | 3.390 | 3.410 | 949,909 | -0.24(-6.58%) |
Feb 28, 2014 | 3.480 | 3.650 | 3.430 | 3.650 | 539,509 | +0.25(+7.35%) |
Feb 27, 2014 | 3.410 | 3.620 | 3.355 | 3.400 | 331,552 | +0.01(+0.29%) |
Feb 26, 2014 | 3.470 | 3.530 | 3.350 | 3.390 | 262,485 | -0.12(-3.42%) |
Feb 25, 2014 | 3.550 | 3.620 | 3.510 | 3.510 | 121,621 | -0.08(-2.23%) |
Feb 24, 2014 | 3.630 | 3.630 | 3.550 | 3.590 | 364,302 | +0.04(+1.13%) |
Feb 21, 2014 | 3.670 | 3.690 | 3.480 | 3.550 | 610,076 | -0.13(-3.53%) |
Feb 20, 2014 | 3.390 | 3.710 | 3.390 | 3.680 | 649,778 | +0.31(+9.20%) |
Feb 19, 2014 | 3.650 | 3.660 | 3.350 | 3.370 | 514,996 | -0.30(-8.17%) |
Feb 18, 2014 | 3.850 | 3.880 | 3.660 | 3.670 | 328,501 | -0.13(-3.42%) |
Feb 14, 2014 | 3.800 | 3.800 | 3.800 | 0 | +0.08(+2.15%) | |
Feb 13, 2014 | 3.460 | 3.820 | 3.410 | 3.720 | 893,106 | +0.28(+8.14%) |
Feb 12, 2014 | 3.650 | 3.650 | 3.440 | 3.440 | 436,987 | -0.27(-7.28%) |
Feb 11, 2014 | 3.540 | 3.720 | 3.520 | 3.710 | 589,019 | +0.15(+4.21%) |
Feb 10, 2014 | 3.470 | 3.600 | 3.450 | 3.560 | 507,030 | +0.08(+2.30%) |
Feb 07, 2014 | 3.300 | 3.480 | 3.270 | 3.480 | 495,621 | +0.16(+4.82%) |
Feb 06, 2014 | 3.350 | 3.420 | 3.300 | 3.320 | 249,895 | -0.01(-0.30%) |
Feb 05, 2014 | 3.340 | 3.400 | 3.320 | 3.330 | 260,476 | +0.03(+0.91%) |
Feb 04, 2014 | 3.170 | 3.320 | 3.160 | 3.300 | 385,033 | +0.14(+4.43%) |
Feb 03, 2014 | 3.210 | 3.290 | 3.110 | 3.160 | 259,667 | -0.02(-0.63%) |
Jan 31, 2014 | 3.400 | 3.400 | 3.110 | 3.180 | 295,512 | -0.14(-4.22%) |
Jan 30, 2014 | 3.400 | 3.460 | 3.310 | 3.320 | 372,446 | -0.22(-6.21%) |
Jan 29, 2014 | 3.270 | 3.570 | 3.130 | 3.540 | 745,871 | +0.32(+9.94%) |
Jan 28, 2014 | 3.210 | 3.240 | 3.120 | 3.220 | 162,027 | +0.15(+4.89%) |
Jan 27, 2014 | 3.150 | 3.240 | 3.060 | 3.070 | 160,958 | -0.22(-6.69%) |
Jan 24, 2014 | 3.460 | 3.500 | 3.130 | 3.290 | 297,131 | -0.07(-2.08%) |
Jan 23, 2014 | 3.230 | 3.520 | 3.230 | 3.360 | 420,513 | +0.18(+5.66%) |
Jan 22, 2014 | 3.240 | 3.370 | 3.170 | 3.180 | 368,737 | -0.17(-5.07%) |
Jan 21, 2014 | 3.060 | 3.390 | 3.010 | 3.350 | 419,433 | +0.22(+7.03%) |
Jan 20, 2014 | 3.100 | 3.180 | 3.080 | 3.130 | 103,132 | +0.07(+2.29%) |
Jan 17, 2014 | 3.050 | 3.060 | 3.000 | 3.060 | 434,574 | +0.05(+1.66%) |
Jan 16, 2014 | 3.080 | 3.080 | 2.990 | 3.010 | 312,937 | -0.01(-0.33%) |
Jan 15, 2014 | 3.030 | 3.060 | 2.970 | 3.020 | 315,532 | -0.01(-0.33%) |
Jan 14, 2014 | 2.990 | 3.150 | 2.940 | 3.030 | 256,616 | +0.09(+3.06%) |
Jan 13, 2014 | 2.780 | 3.080 | 2.770 | 2.940 | 432,687 | +0.14(+5.00%) |
Jan 10, 2014 | 2.740 | 2.800 | 2.730 | 2.800 | 149,163 | +0.10(+3.70%) |
Jan 09, 2014 | 2.760 | 2.770 | 2.700 | 2.700 | 165,615 | -0.06(-2.17%) |
Jan 08, 2014 | 2.790 | 2.820 | 2.760 | 2.760 | 87,845 | -0.09(-3.16%) |
Jan 07, 2014 | 2.820 | 2.860 | 2.750 | 2.850 | 84,567 | +0.04(+1.42%) |
Jan 06, 2014 | 2.820 | 2.870 | 2.780 | 2.810 | 76,056 | +0.01(+0.36%) |
Jan 03, 2014 | 2.870 | 2.870 | 2.790 | 2.800 | 87,313 | -0.01(-0.36%) |