Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.589 | 3.631 | 3.567 | 3.567 | 2,633,029 | +0.00(+0.09%) |
Mar 28, 2014 | 3.573 | 3.596 | 3.544 | 3.564 | 2,325,587 | +0.00(+0.00%) |
Mar 27, 2014 | 3.518 | 3.564 | 3.515 | 3.564 | 1,561,099 | +0.05(+1.38%) |
Mar 26, 2014 | 3.596 | 3.596 | 3.512 | 3.515 | 1,419,802 | -0.06(-1.63%) |
Mar 25, 2014 | 3.567 | 3.593 | 3.557 | 3.573 | 989,365 | +0.01(+0.36%) |
Mar 24, 2014 | 3.576 | 3.576 | 3.522 | 3.560 | 1,449,716 | +0.00(+0.09%) |
Mar 21, 2014 | 3.560 | 3.589 | 3.522 | 3.557 | 4,053,817 | +0.01(+0.18%) |
Mar 20, 2014 | 3.557 | 3.564 | 3.531 | 3.551 | 1,291,755 | +0.01(+0.18%) |
Mar 19, 2014 | 3.560 | 3.576 | 3.525 | 3.544 | 2,204,139 | -0.00(-0.09%) |
Mar 18, 2014 | 3.551 | 3.589 | 3.535 | 3.547 | 2,144,886 | +0.00(+0.09%) |
Mar 17, 2014 | 3.513 | 3.557 | 3.510 | 3.544 | 2,041,762 | +0.04(+1.12%) |
Mar 14, 2014 | 3.528 | 3.544 | 3.500 | 3.505 | 1,684,072 | -0.02(-0.67%) |
Mar 13, 2014 | 3.563 | 3.573 | 3.514 | 3.528 | 1,563,724 | -0.02(-0.53%) |
Mar 12, 2014 | 3.510 | 3.563 | 3.510 | 3.547 | 1,206,502 | +0.02(+0.63%) |
Mar 11, 2014 | 3.569 | 3.579 | 3.519 | 3.525 | 998,179 | -0.05(-1.32%) |
Mar 10, 2014 | 3.544 | 3.573 | 3.541 | 3.573 | 956,335 | +0.02(+0.62%) |
Mar 07, 2014 | 3.591 | 3.601 | 3.535 | 3.551 | 974,809 | -0.03(-0.70%) |
Mar 06, 2014 | 3.541 | 3.604 | 3.541 | 3.576 | 1,283,868 | +0.04(+1.16%) |
Mar 05, 2014 | 3.538 | 3.566 | 3.516 | 3.535 | 1,517,820 | -0.01(-0.18%) |
Mar 04, 2014 | 3.607 | 3.620 | 3.535 | 3.541 | 2,796,974 | -0.05(-1.40%) |
Mar 03, 2014 | 3.588 | 3.617 | 3.573 | 3.591 | 1,040,916 | -0.01(-0.26%) |
Feb 28, 2014 | 3.620 | 3.623 | 3.566 | 3.601 | 1,161,728 | -0.01(-0.26%) |
Feb 27, 2014 | 3.591 | 3.610 | 3.563 | 3.610 | 1,239,953 | +0.02(+0.53%) |
Feb 26, 2014 | 3.573 | 3.610 | 3.551 | 3.591 | 991,695 | +0.03(+0.71%) |
Feb 25, 2014 | 3.654 | 3.663 | 3.551 | 3.566 | 1,985,916 | -0.10(-2.75%) |
Feb 24, 2014 | 3.656 | 3.686 | 3.651 | 3.667 | 1,021,718 | +0.02(+0.43%) |
Feb 21, 2014 | 3.642 | 3.673 | 3.635 | 3.651 | 875,750 | +0.03(+0.69%) |
Feb 20, 2014 | 3.591 | 3.658 | 3.581 | 3.626 | 896,912 | +0.05(+1.32%) |
Feb 19, 2014 | 3.620 | 3.673 | 3.573 | 3.579 | 1,295,897 | -0.06(-1.64%) |
Feb 18, 2014 | 3.588 | 3.648 | 3.582 | 3.639 | 2,020,254 | +0.06(+1.76%) |
Feb 14, 2014 | 3.582 | 3.576 | 3.576 | 3.576 | 1,076,686 | +0.00(+0.09%) |
Feb 13, 2014 | 3.541 | 3.588 | 3.541 | 3.573 | 944,494 | +0.01(+0.18%) |
Feb 12, 2014 | 3.582 | 3.598 | 3.536 | 3.566 | 1,166,980 | -0.02(-0.53%) |
Feb 11, 2014 | 3.557 | 3.607 | 3.548 | 3.585 | 927,621 | +0.03(+0.98%) |
Feb 10, 2014 | 3.547 | 3.560 | 3.502 | 3.551 | 1,441,206 | +0.01(+0.27%) |
Feb 07, 2014 | 3.532 | 3.585 | 3.500 | 3.541 | 1,497,741 | +0.03(+0.99%) |
Feb 06, 2014 | 3.525 | 3.601 | 3.462 | 3.506 | 1,862,325 | +0.00(+0.09%) |
Feb 05, 2014 | 3.478 | 3.557 | 3.459 | 3.503 | 1,338,742 | +0.02(+0.63%) |
Feb 04, 2014 | 3.475 | 3.519 | 3.469 | 3.481 | 852,530 | +0.01(+0.27%) |
Feb 03, 2014 | 3.569 | 3.604 | 3.456 | 3.472 | 2,549,895 | -0.09(-2.56%) |
Jan 31, 2014 | 3.541 | 3.607 | 3.528 | 3.563 | 1,702,903 | +0.01(+0.35%) |
Jan 30, 2014 | 3.541 | 3.588 | 3.525 | 3.551 | 757,045 | +0.03(+0.80%) |
Jan 29, 2014 | 3.544 | 3.557 | 3.516 | 3.522 | 818,116 | -0.04(-1.24%) |
Jan 28, 2014 | 3.522 | 3.573 | 3.506 | 3.566 | 1,057,837 | +0.04(+1.16%) |
Jan 27, 2014 | 3.528 | 3.587 | 3.494 | 3.525 | 1,276,672 | -0.01(-0.36%) |
Jan 24, 2014 | 3.591 | 3.601 | 3.519 | 3.538 | 1,194,261 | -0.07(-1.83%) |
Jan 23, 2014 | 3.598 | 3.620 | 3.569 | 3.604 | 1,118,626 | +0.01(+0.17%) |
Jan 22, 2014 | 3.604 | 3.610 | 3.566 | 3.598 | 978,930 | +0.01(+0.18%) |
Jan 21, 2014 | 3.576 | 3.629 | 3.563 | 3.591 | 979,314 | +0.03(+0.71%) |
Jan 17, 2014 | 3.547 | 3.566 | 3.566 | 3.566 | 636,354 | +0.03(+0.71%) |
Jan 16, 2014 | 3.547 | 3.585 | 3.528 | 3.541 | 1,022,287 | -0.03(-0.71%) |
Jan 15, 2014 | 3.513 | 3.607 | 3.513 | 3.566 | 1,251,984 | +0.05(+1.52%) |
Jan 14, 2014 | 3.532 | 3.579 | 3.506 | 3.513 | 1,148,471 | -0.02(-0.62%) |
Jan 13, 2014 | 3.551 | 3.585 | 3.503 | 3.535 | 1,289,603 | -0.02(-0.44%) |
Jan 10, 2014 | 3.535 | 3.566 | 3.516 | 3.551 | 1,489,776 | +0.03(+0.71%) |
Jan 09, 2014 | 3.538 | 3.576 | 3.522 | 3.525 | 1,748,299 | -0.02(-0.44%) |
Jan 08, 2014 | 3.563 | 3.604 | 3.503 | 3.541 | 1,765,559 | -0.03(-0.97%) |
Jan 07, 2014 | 3.610 | 3.620 | 3.569 | 3.576 | 1,216,224 | -0.04(-1.05%) |
Jan 06, 2014 | 3.667 | 3.680 | 3.610 | 3.613 | 1,106,436 | -0.03(-0.69%) |
Jan 03, 2014 | 3.613 | 3.654 | 3.610 | 3.639 | 1,031,697 | +0.03(+0.78%) |