Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.221 | 3.221 | 3.171 | 3.187 | 102,146,792 | -0.03(-0.81%) |
Feb 27, 2014 | 3.202 | 3.225 | 3.187 | 3.213 | 14,427,907 | +0.01(+0.47%) |
Feb 26, 2014 | 3.210 | 3.243 | 3.180 | 3.198 | 17,660,636 | +0.00(+0.12%) |
Feb 25, 2014 | 3.225 | 3.239 | 3.154 | 3.195 | 71,621,080 | -0.21(-6.23%) |
Feb 24, 2014 | 3.362 | 3.429 | 3.333 | 3.407 | 6,119,324 | +0.07(+2.23%) |
Feb 21, 2014 | 3.333 | 3.355 | 3.321 | 3.333 | 3,488,706 | +0.01(+0.45%) |
Feb 20, 2014 | 3.321 | 3.344 | 3.306 | 3.318 | 5,559,795 | +0.01(+0.23%) |
Feb 19, 2014 | 3.366 | 3.373 | 3.299 | 3.310 | 6,483,414 | -0.06(-1.66%) |
Feb 18, 2014 | 3.373 | 3.400 | 3.362 | 3.366 | 5,861,457 | +0.01(+0.33%) |
Feb 14, 2014 | 3.336 | 3.355 | 3.355 | 3.355 | 7,437,407 | +0.02(+0.67%) |
Feb 13, 2014 | 3.277 | 3.355 | 3.262 | 3.333 | 7,236,227 | +0.04(+1.13%) |
Feb 12, 2014 | 3.236 | 3.303 | 3.221 | 3.295 | 10,681,380 | +0.08(+2.43%) |
Feb 11, 2014 | 3.131 | 3.239 | 3.124 | 3.217 | 7,220,851 | +0.09(+2.86%) |
Feb 10, 2014 | 3.105 | 3.131 | 3.090 | 3.128 | 3,789,938 | +0.01(+0.36%) |
Feb 07, 2014 | 3.124 | 3.131 | 3.098 | 3.117 | 3,246,609 | +0.00(+0.12%) |
Feb 06, 2014 | 3.094 | 3.165 | 3.087 | 3.113 | 3,904,215 | +0.06(+1.83%) |
Feb 05, 2014 | 3.064 | 3.079 | 3.025 | 3.057 | 4,246,318 | -0.00(-0.12%) |
Feb 04, 2014 | 3.057 | 3.083 | 3.035 | 3.061 | 5,257,964 | +0.03(+0.98%) |
Feb 03, 2014 | 3.143 | 3.146 | 3.020 | 3.031 | 11,681,588 | -0.11(-3.55%) |
Jan 31, 2014 | 3.158 | 3.184 | 3.117 | 3.143 | 3,986,093 | -0.07(-2.09%) |
Jan 30, 2014 | 3.191 | 3.225 | 3.161 | 3.210 | 3,077,010 | +0.05(+1.53%) |
Jan 29, 2014 | 3.236 | 3.247 | 3.147 | 3.161 | 7,117,284 | -0.08(-2.53%) |
Jan 28, 2014 | 3.265 | 3.269 | 3.232 | 3.243 | 5,246,926 | +0.00(+0.00%) |
Jan 27, 2014 | 3.306 | 3.314 | 3.232 | 3.243 | 2,887,026 | -0.05(-1.47%) |
Jan 24, 2014 | 3.336 | 3.351 | 3.280 | 3.292 | 5,143,757 | -0.06(-1.67%) |
Jan 23, 2014 | 3.351 | 3.362 | 3.336 | 3.347 | 4,417,320 | -0.01(-0.22%) |
Jan 22, 2014 | 3.340 | 3.370 | 3.329 | 3.355 | 5,009,669 | +0.00(+0.11%) |
Jan 21, 2014 | 3.377 | 3.385 | 3.318 | 3.351 | 4,722,263 | +0.02(+0.67%) |
Jan 17, 2014 | 3.310 | 3.329 | 3.329 | 3.329 | 3,203,459 | +0.01(+0.22%) |
Jan 16, 2014 | 3.303 | 3.325 | 3.299 | 3.321 | 4,000,190 | +0.00(+0.00%) |
Jan 15, 2014 | 3.225 | 3.329 | 3.225 | 3.321 | 7,961,576 | +0.10(+3.00%) |
Jan 14, 2014 | 3.198 | 3.236 | 3.195 | 3.225 | 3,142,153 | +0.03(+0.81%) |
Jan 13, 2014 | 3.217 | 3.243 | 3.187 | 3.198 | 4,037,483 | -0.02(-0.58%) |
Jan 10, 2014 | 3.206 | 3.225 | 3.176 | 3.217 | 2,705,231 | +0.01(+0.46%) |
Jan 09, 2014 | 3.191 | 3.213 | 3.169 | 3.202 | 5,166,295 | +0.01(+0.47%) |
Jan 08, 2014 | 3.180 | 3.187 | 3.154 | 3.187 | 3,737,355 | +0.00(+0.00%) |
Jan 07, 2014 | 3.180 | 3.202 | 3.172 | 3.187 | 4,338,208 | +0.01(+0.35%) |
Jan 06, 2014 | 3.195 | 3.202 | 3.161 | 3.176 | 3,853,287 | +0.01(+0.23%) |
Jan 03, 2014 | 3.135 | 3.184 | 3.135 | 3.169 | 3,805,968 | +0.03(+1.07%) |
Jan 02, 2014 | 3.158 | 3.158 | 3.120 | 3.135 | 3,208,328 | -0.02(-0.65%) |
Dec 31, 2013 | 3.150 | 3.156 | 3.156 | 3.156 | 3,684,461 | +0.00(+0.06%) |
Dec 30, 2013 | 3.169 | 3.184 | 3.154 | 3.154 | 3,183,187 | -0.01(-0.47%) |
Dec 27, 2013 | 3.195 | 3.195 | 3.158 | 3.169 | 2,299,131 | -0.01(-0.35%) |
Dec 26, 2013 | 3.206 | 3.221 | 3.176 | 3.180 | 2,209,578 | -0.02(-0.70%) |
Dec 24, 2013 | 3.198 | 3.206 | 3.191 | 3.202 | 1,610,817 | +0.01(+0.23%) |
Dec 23, 2013 | 3.165 | 3.195 | 3.165 | 3.195 | 4,150,104 | +0.04(+1.18%) |
Dec 20, 2013 | 3.139 | 3.180 | 3.131 | 3.158 | 7,014,219 | +0.04(+1.19%) |
Dec 19, 2013 | 3.169 | 3.176 | 3.120 | 3.120 | 4,503,559 | -0.05(-1.53%) |
Dec 18, 2013 | 3.187 | 3.210 | 3.165 | 3.169 | 7,767,851 | -0.01(-0.23%) |
Dec 17, 2013 | 3.161 | 3.195 | 3.128 | 3.176 | 4,788,937 | +0.01(+0.29%) |
Dec 16, 2013 | 3.172 | 3.198 | 3.140 | 3.167 | 3,965,274 | +0.02(+0.64%) |
Dec 13, 2013 | 3.150 | 3.169 | 3.096 | 3.147 | 4,549,049 | +0.00(+0.12%) |
Dec 12, 2013 | 3.190 | 3.190 | 3.140 | 3.143 | 3,024,280 | -0.01(-0.23%) |
Dec 11, 2013 | 3.205 | 3.216 | 3.147 | 3.150 | 3,741,020 | -0.04(-1.37%) |
Dec 10, 2013 | 3.220 | 3.220 | 3.172 | 3.194 | 4,715,842 | -0.03(-0.90%) |
Dec 09, 2013 | 3.223 | 3.238 | 3.198 | 3.223 | 4,021,430 | +0.01(+0.34%) |
Dec 06, 2013 | 3.198 | 3.230 | 3.198 | 3.212 | 0 | +0.03(+1.03%) |
Dec 05, 2013 | 3.190 | 3.194 | 3.161 | 3.180 | 0 | -0.02(-0.57%) |
Dec 04, 2013 | 3.194 | 3.209 | 3.154 | 3.198 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 3.205 | 3.220 | 3.169 | 3.198 | 0 | -0.02(-0.68%) |