Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.560 | 3.749 | 3.520 | 3.610 | 32,239 | +0.02(+0.56%) |
Mar 28, 2014 | 3.540 | 3.740 | 3.540 | 3.590 | 27,552 | +0.02(+0.56%) |
Mar 27, 2014 | 3.510 | 3.700 | 3.510 | 3.570 | 70,920 | +0.06(+1.71%) |
Mar 26, 2014 | 3.639 | 3.670 | 3.510 | 3.510 | 32,264 | -0.12(-3.31%) |
Mar 25, 2014 | 3.709 | 3.709 | 3.630 | 3.630 | 80,867 | -0.05(-1.36%) |
Mar 24, 2014 | 3.720 | 3.790 | 3.510 | 3.680 | 121,100 | -0.05(-1.34%) |
Mar 21, 2014 | 3.840 | 3.900 | 3.720 | 3.730 | 36,307 | -0.06(-1.58%) |
Mar 20, 2014 | 3.730 | 3.849 | 3.730 | 3.790 | 29,371 | -0.02(-0.52%) |
Mar 19, 2014 | 3.820 | 3.900 | 3.740 | 3.810 | 105,693 | +0.02(+0.53%) |
Mar 18, 2014 | 3.710 | 3.840 | 3.610 | 3.790 | 58,816 | +0.15(+4.12%) |
Mar 17, 2014 | 3.700 | 3.740 | 3.640 | 3.640 | 48,323 | -0.02(-0.55%) |
Mar 14, 2014 | 3.800 | 3.840 | 3.590 | 3.660 | 98,201 | -0.04(-1.08%) |
Mar 13, 2014 | 3.880 | 3.880 | 3.700 | 3.700 | 105,565 | -0.14(-3.65%) |
Mar 12, 2014 | 3.450 | 3.980 | 3.400 | 3.840 | 608,893 | +0.39(+11.30%) |
Mar 11, 2014 | 3.360 | 3.450 | 3.300 | 3.450 | 164,533 | +0.07(+2.07%) |
Mar 10, 2014 | 3.590 | 3.590 | 3.300 | 3.380 | 88,612 | -0.11(-3.15%) |
Mar 07, 2014 | 3.720 | 3.720 | 3.420 | 3.490 | 110,599 | -0.14(-3.86%) |
Mar 06, 2014 | 3.540 | 3.700 | 3.510 | 3.630 | 283,938 | +0.22(+6.45%) |
Mar 05, 2014 | 3.940 | 3.950 | 3.260 | 3.410 | 538,073 | -0.55(-13.89%) |
Mar 04, 2014 | 3.880 | 4.100 | 3.870 | 3.960 | 246,818 | +0.14(+3.66%) |
Mar 03, 2014 | 3.770 | 3.850 | 3.700 | 3.820 | 49,175 | +0.06(+1.73%) |
Feb 28, 2014 | 3.760 | 3.850 | 3.740 | 3.755 | 61,046 | -0.04(-0.92%) |
Feb 27, 2014 | 3.800 | 3.890 | 3.770 | 3.790 | 31,159 | -0.08(-2.07%) |
Feb 26, 2014 | 3.900 | 3.900 | 3.810 | 3.870 | 51,738 | +0.11(+2.93%) |
Feb 25, 2014 | 3.750 | 3.940 | 3.690 | 3.760 | 97,734 | +0.16(+4.44%) |
Feb 24, 2014 | 3.900 | 4.020 | 3.530 | 3.600 | 404,812 | -0.49(-11.98%) |
Feb 21, 2014 | 4.090 | 4.090 | 3.950 | 4.090 | 172,914 | +0.05(+1.24%) |
Feb 20, 2014 | 3.920 | 4.050 | 3.900 | 4.040 | 107,223 | +0.12(+3.06%) |
Feb 19, 2014 | 3.950 | 4.070 | 3.850 | 3.920 | 206,959 | -0.02(-0.51%) |
Feb 18, 2014 | 3.590 | 3.940 | 3.575 | 3.940 | 637,967 | +0.34(+9.44%) |
Feb 14, 2014 | 3.580 | 3.600 | 3.600 | 3.600 | 98,600 | +0.00(+0.00%) |
Feb 13, 2014 | 3.700 | 3.730 | 3.530 | 3.600 | 84,148 | -0.12(-3.23%) |
Feb 12, 2014 | 3.760 | 3.770 | 3.670 | 3.720 | 27,392 | +0.01(+0.27%) |
Feb 11, 2014 | 3.730 | 3.800 | 3.620 | 3.710 | 122,844 | -0.03(-0.80%) |
Feb 10, 2014 | 3.750 | 3.800 | 3.720 | 3.740 | 95,071 | +0.01(+0.27%) |
Feb 07, 2014 | 3.800 | 3.800 | 3.600 | 3.730 | 72,447 | +0.03(+0.81%) |
Feb 06, 2014 | 3.800 | 3.800 | 3.670 | 3.700 | 121,536 | +0.03(+0.82%) |
Feb 05, 2014 | 3.810 | 3.810 | 3.594 | 3.670 | 218,413 | -0.11(-2.91%) |
Feb 04, 2014 | 3.600 | 3.860 | 3.600 | 3.780 | 605,552 | +0.23(+6.48%) |
Feb 03, 2014 | 3.700 | 3.700 | 3.540 | 3.550 | 50,687 | -0.11(-3.01%) |
Jan 31, 2014 | 3.600 | 3.730 | 3.550 | 3.660 | 46,162 | +0.02(+0.55%) |
Jan 30, 2014 | 3.700 | 3.700 | 3.550 | 3.640 | 100,684 | -0.04(-1.09%) |
Jan 29, 2014 | 3.680 | 3.680 | 3.570 | 3.680 | 77,585 | +0.02(+0.55%) |
Jan 28, 2014 | 3.670 | 3.750 | 3.611 | 3.660 | 130,850 | +0.01(+0.27%) |
Jan 27, 2014 | 3.530 | 3.840 | 3.530 | 3.650 | 618,505 | +0.07(+1.96%) |
Jan 24, 2014 | 3.500 | 3.620 | 3.420 | 3.580 | 189,240 | +0.00(+0.00%) |
Jan 23, 2014 | 3.510 | 3.610 | 3.500 | 3.580 | 110,167 | +0.05(+1.42%) |
Jan 22, 2014 | 3.450 | 3.600 | 3.339 | 3.530 | 358,187 | +0.21(+6.33%) |
Jan 21, 2014 | 3.390 | 3.430 | 3.250 | 3.320 | 249,670 | +0.14(+4.40%) |
Jan 17, 2014 | 3.090 | 3.180 | 3.180 | 3.180 | 37,100 | +0.07(+2.25%) |
Jan 16, 2014 | 3.100 | 3.180 | 3.060 | 3.110 | 71,442 | -0.02(-0.64%) |
Jan 15, 2014 | 3.020 | 3.170 | 3.020 | 3.130 | 150,519 | +0.11(+3.64%) |
Jan 14, 2014 | 3.000 | 3.040 | 2.980 | 3.020 | 419,272 | +0.04(+1.34%) |
Jan 13, 2014 | 3.000 | 3.050 | 2.930 | 2.980 | 191,385 | +0.00(+0.00%) |
Jan 10, 2014 | 2.950 | 3.000 | 2.950 | 2.980 | 28,695 | +0.03(+1.02%) |
Jan 09, 2014 | 2.880 | 3.020 | 2.880 | 2.950 | 88,518 | +0.05(+1.72%) |
Jan 08, 2014 | 2.930 | 2.960 | 2.900 | 2.900 | 47,854 | -0.10(-3.33%) |
Jan 07, 2014 | 3.000 | 3.060 | 2.980 | 3.000 | 142,624 | +0.03(+1.01%) |
Jan 06, 2014 | 3.000 | 3.020 | 2.900 | 2.970 | 70,037 | -0.02(-0.67%) |
Jan 03, 2014 | 2.990 | 2.990 | 2.910 | 2.990 | 45,551 | +0.01(+0.34%) |