Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.830 | 3.840 | 3.750 | 3.800 | 19,976 | -0.03(-0.78%) |
Feb 27, 2014 | 3.760 | 3.890 | 3.735 | 3.830 | 74,375 | +0.14(+3.79%) |
Feb 26, 2014 | 3.750 | 3.800 | 3.630 | 3.690 | 55,648 | -0.02(-0.54%) |
Feb 25, 2014 | 3.360 | 3.800 | 3.330 | 3.710 | 104,655 | +0.21(+6.00%) |
Feb 24, 2014 | 3.090 | 3.550 | 2.980 | 3.500 | 374,009 | +0.21(+6.38%) |
Feb 21, 2014 | 3.290 | 3.330 | 3.290 | 3.290 | 15,699 | +0.08(+2.62%) |
Feb 20, 2014 | 3.310 | 3.310 | 3.200 | 3.206 | 23,709 | -0.08(-2.55%) |
Feb 19, 2014 | 3.305 | 3.320 | 3.200 | 3.290 | 5,997 | -0.05(-1.50%) |
Feb 18, 2014 | 3.360 | 3.360 | 3.320 | 3.340 | 34,304 | +0.04(+1.21%) |
Feb 14, 2014 | 3.280 | 3.300 | 3.300 | 3.300 | 29,600 | +0.05(+1.54%) |
Feb 13, 2014 | 3.240 | 3.260 | 3.220 | 3.250 | 89,268 | +0.03(+0.96%) |
Feb 12, 2014 | 3.290 | 3.310 | 3.170 | 3.219 | 31,480 | +0.08(+2.69%) |
Feb 11, 2014 | 3.250 | 3.250 | 3.120 | 3.135 | 25,313 | -0.13(-3.84%) |
Feb 10, 2014 | 3.350 | 3.350 | 3.230 | 3.260 | 184,397 | -0.18(-5.29%) |
Feb 07, 2014 | 3.430 | 3.450 | 3.380 | 3.442 | 37,931 | +0.01(+0.35%) |
Feb 06, 2014 | 3.430 | 3.440 | 3.360 | 3.430 | 107,772 | +0.00(+0.00%) |
Feb 05, 2014 | 3.470 | 3.470 | 3.420 | 3.430 | 10,743 | -0.01(-0.29%) |
Feb 04, 2014 | 3.500 | 3.620 | 3.440 | 3.440 | 11,167 | -0.08(-2.27%) |
Feb 03, 2014 | 3.640 | 3.690 | 3.470 | 3.520 | 49,669 | -0.16(-4.35%) |
Jan 31, 2014 | 3.660 | 3.680 | 3.510 | 3.680 | 185,647 | +0.03(+0.82%) |
Jan 30, 2014 | 3.560 | 3.672 | 3.560 | 3.650 | 22,124 | +0.06(+1.67%) |
Jan 29, 2014 | 3.580 | 3.590 | 3.500 | 3.590 | 10,893 | +0.04(+1.13%) |
Jan 28, 2014 | 3.540 | 3.600 | 3.500 | 3.550 | 15,526 | +0.02(+0.57%) |
Jan 27, 2014 | 3.610 | 3.674 | 3.520 | 3.530 | 6,524 | -0.15(-4.08%) |
Jan 24, 2014 | 3.630 | 3.690 | 3.500 | 3.680 | 15,942 | +0.06(+1.66%) |
Jan 23, 2014 | 3.670 | 3.670 | 3.590 | 3.620 | 6,970 | -0.03(-0.87%) |
Jan 22, 2014 | 3.590 | 3.680 | 3.590 | 3.652 | 6,670 | +0.05(+1.31%) |
Jan 21, 2014 | 3.650 | 3.700 | 3.580 | 3.604 | 55,093 | -0.04(-0.98%) |
Jan 17, 2014 | 3.690 | 3.640 | 3.640 | 3.640 | 20,400 | -0.05(-1.36%) |
Jan 16, 2014 | 3.660 | 3.700 | 3.520 | 3.690 | 38,168 | +0.03(+0.82%) |
Jan 15, 2014 | 3.680 | 3.680 | 3.550 | 3.660 | 30,850 | -0.02(-0.54%) |
Jan 14, 2014 | 3.700 | 3.730 | 3.600 | 3.680 | 29,767 | -0.01(-0.27%) |
Jan 13, 2014 | 3.700 | 3.750 | 3.660 | 3.690 | 24,048 | +0.03(+0.82%) |
Jan 10, 2014 | 3.700 | 3.800 | 3.610 | 3.660 | 19,698 | +0.06(+1.67%) |
Jan 09, 2014 | 3.650 | 3.653 | 3.530 | 3.600 | 31,681 | -0.03(-0.83%) |
Jan 08, 2014 | 3.470 | 3.700 | 3.470 | 3.630 | 76,054 | +0.19(+5.52%) |
Jan 07, 2014 | 3.530 | 3.530 | 3.410 | 3.440 | 11,207 | -0.06(-1.66%) |
Jan 06, 2014 | 3.520 | 3.603 | 3.460 | 3.498 | 21,577 | +0.02(+0.52%) |
Jan 03, 2014 | 3.400 | 3.600 | 3.400 | 3.480 | 69,465 | +0.08(+2.35%) |
Jan 02, 2014 | 3.370 | 3.400 | 3.350 | 3.400 | 11,708 | +0.03(+0.89%) |
Dec 31, 2013 | 3.320 | 3.370 | 3.370 | 3.370 | 58,700 | +0.06(+1.81%) |
Dec 30, 2013 | 3.270 | 3.320 | 3.260 | 3.310 | 18,316 | +0.02(+0.61%) |
Dec 27, 2013 | 3.300 | 3.330 | 3.190 | 3.290 | 51,487 | -0.01(-0.30%) |
Dec 26, 2013 | 3.301 | 3.339 | 3.280 | 3.300 | 8,792 | -0.01(-0.30%) |
Dec 24, 2013 | 3.360 | 3.360 | 3.300 | 3.310 | 170,102 | -0.06(-1.78%) |
Dec 23, 2013 | 3.280 | 3.377 | 3.280 | 3.370 | 21,487 | +0.04(+1.20%) |
Dec 20, 2013 | 3.360 | 3.398 | 3.311 | 3.330 | 65,802 | -0.02(-0.59%) |
Dec 19, 2013 | 3.400 | 3.400 | 3.330 | 3.350 | 13,248 | -0.03(-0.89%) |
Dec 18, 2013 | 3.400 | 3.400 | 3.350 | 3.380 | 56,268 | -0.04(-1.17%) |
Dec 17, 2013 | 3.390 | 3.421 | 3.390 | 3.420 | 21,292 | -0.00(-0.00%) |
Dec 16, 2013 | 3.450 | 3.450 | 3.380 | 3.420 | 14,032 | +0.00(+0.00%) |
Dec 13, 2013 | 3.460 | 3.460 | 3.370 | 3.420 | 33,357 | -0.01(-0.29%) |
Dec 12, 2013 | 3.450 | 3.520 | 3.370 | 3.430 | 28,296 | +0.03(+0.88%) |
Dec 11, 2013 | 3.525 | 3.525 | 3.400 | 3.400 | 25,486 | +0.00(+0.00%) |
Dec 10, 2013 | 3.350 | 3.420 | 3.350 | 3.400 | 18,325 | +0.05(+1.49%) |
Dec 09, 2013 | 3.331 | 3.379 | 3.330 | 3.350 | 59,378 | -0.01(-0.30%) |
Dec 06, 2013 | 3.400 | 3.440 | 3.310 | 3.360 | 0 | -0.04(-1.18%) |
Dec 05, 2013 | 3.460 | 3.460 | 3.380 | 3.400 | 0 | -0.04(-1.16%) |
Dec 04, 2013 | 3.450 | 3.510 | 3.410 | 3.440 | 0 | +0.02(+0.58%) |
Dec 03, 2013 | 3.430 | 3.500 | 3.400 | 3.420 | 0 | -0.01(-0.29%) |