Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.708 | 3.718 | 3.698 | 3.718 | 3,116 | +0.10(+2.67%) |
Mar 28, 2014 | 3.640 | 3.660 | 3.621 | 3.621 | 2,380 | -0.02(-0.53%) |
Mar 27, 2014 | 3.718 | 3.718 | 3.631 | 3.640 | 4,797 | -0.07(-1.98%) |
Mar 26, 2014 | 3.718 | 3.719 | 3.660 | 3.714 | 3,539 | +0.05(+1.48%) |
Mar 21, 2014 | 3.621 | 3.660 | 3.660 | 3.660 | 91 | -0.01(-0.26%) |
Mar 20, 2014 | 3.650 | 3.669 | 3.621 | 3.669 | 2,333 | +0.02(+0.53%) |
Mar 19, 2014 | 3.669 | 3.669 | 3.631 | 3.650 | 1,288 | +0.09(+2.44%) |
Mar 17, 2014 | 3.582 | 3.563 | 3.563 | 3.563 | 25 | +0.04(+1.10%) |
Mar 13, 2014 | 3.602 | 3.524 | 3.524 | 3.524 | 12 | -0.13(-3.44%) |
Mar 12, 2014 | 3.804 | 3.804 | 3.650 | 3.650 | 4,741 | +0.00(+0.00%) |
Mar 11, 2014 | 3.766 | 3.824 | 3.650 | 3.650 | 6,640 | +0.00(+0.00%) |
Mar 10, 2014 | 3.754 | 3.754 | 3.650 | 3.650 | 3,236 | +0.01(+0.27%) |
Mar 07, 2014 | 3.612 | 3.640 | 3.611 | 3.640 | 2,304 | -0.02(-0.66%) |
Mar 06, 2014 | 3.518 | 3.832 | 3.518 | 3.664 | 17,268 | -0.18(-4.65%) |
Mar 05, 2014 | 3.802 | 3.843 | 3.802 | 3.843 | 6,096 | +0.08(+2.05%) |
Mar 04, 2014 | 3.727 | 3.767 | 3.718 | 3.766 | 6,527 | +0.14(+3.72%) |
Mar 03, 2014 | 3.795 | 3.814 | 3.631 | 3.631 | 6,391 | -0.14(-3.83%) |
Feb 28, 2014 | 3.660 | 3.775 | 3.660 | 3.775 | 9,463 | +0.20(+5.67%) |
Feb 27, 2014 | 3.573 | 3.573 | 3.524 | 3.573 | 1,876 | -0.04(-1.18%) |
Feb 26, 2014 | 3.573 | 3.650 | 3.515 | 3.615 | 11,532 | +0.04(+1.19%) |
Feb 25, 2014 | 3.547 | 3.573 | 3.547 | 3.573 | 2,473 | -0.01(-0.35%) |
Feb 24, 2014 | 3.534 | 3.611 | 3.534 | 3.585 | 745 | -0.03(-0.72%) |
Feb 21, 2014 | 3.620 | 3.621 | 3.611 | 3.611 | 3,809 | -0.01(-0.27%) |
Feb 20, 2014 | 3.640 | 3.640 | 3.621 | 3.621 | 3,336 | -0.02(-0.53%) |
Feb 19, 2014 | 3.621 | 3.640 | 3.621 | 3.640 | 306 | -0.01(-0.27%) |
Feb 18, 2014 | 3.592 | 3.660 | 3.592 | 3.650 | 4,639 | +0.08(+2.14%) |
Feb 14, 2014 | 3.505 | 3.573 | 3.573 | 3.573 | 1,139 | -0.05(-1.31%) |
Feb 13, 2014 | 3.495 | 3.660 | 3.495 | 3.621 | 7,039 | -0.11(-2.85%) |
Feb 11, 2014 | 3.727 | 3.727 | 3.727 | 3.727 | 51 | +0.05(+1.31%) |
Feb 10, 2014 | 3.660 | 3.689 | 3.660 | 3.679 | 1,008 | +0.04(+0.97%) |
Feb 07, 2014 | 3.621 | 3.649 | 3.621 | 3.643 | 2,477 | +0.01(+0.27%) |
Feb 06, 2014 | 3.634 | 3.641 | 3.634 | 3.634 | 2,153 | +0.00(+0.09%) |
Feb 05, 2014 | 3.718 | 3.718 | 3.631 | 3.631 | 652 | -0.08(-2.11%) |
Feb 04, 2014 | 3.709 | 3.709 | 3.709 | 3.709 | 672 | +0.07(+1.88%) |
Feb 03, 2014 | 3.795 | 3.795 | 3.611 | 3.640 | 2,249 | -0.15(-4.05%) |
Jan 31, 2014 | 3.718 | 3.794 | 3.640 | 3.794 | 3,758 | +0.08(+2.05%) |
Jan 30, 2014 | 3.708 | 3.747 | 3.708 | 3.718 | 7,405 | +0.10(+2.66%) |
Jan 29, 2014 | 3.631 | 3.662 | 3.621 | 3.621 | 1,724 | -0.05(-1.31%) |
Jan 28, 2014 | 3.669 | 3.669 | 3.669 | 3.669 | 130 | -0.12(-3.06%) |
Jan 27, 2014 | 3.795 | 3.795 | 3.669 | 3.785 | 5,316 | +0.00(+0.00%) |
Jan 24, 2014 | 3.833 | 3.833 | 3.669 | 3.785 | 9,271 | +0.12(+3.40%) |
Jan 23, 2014 | 3.631 | 3.661 | 3.631 | 3.661 | 1,175 | +0.06(+1.62%) |
Jan 22, 2014 | 3.602 | 3.602 | 3.602 | 3.602 | 1,041 | -0.03(-0.79%) |
Jan 21, 2014 | 3.631 | 3.631 | 3.573 | 3.631 | 562 | -0.01(-0.26%) |
Jan 17, 2014 | 3.660 | 3.640 | 3.640 | 3.640 | 9,786 | +0.01(+0.17%) |
Jan 16, 2014 | 3.592 | 3.660 | 3.565 | 3.634 | 10,968 | +0.04(+1.16%) |
Jan 15, 2014 | 3.631 | 3.688 | 3.592 | 3.592 | 7,148 | -0.04(-1.06%) |
Jan 14, 2014 | 3.553 | 3.631 | 3.573 | 3.631 | 10,759 | +0.08(+2.19%) |
Jan 13, 2014 | 3.602 | 3.602 | 3.535 | 3.553 | 4,257 | -0.05(-1.36%) |
Jan 10, 2014 | 3.592 | 3.621 | 3.536 | 3.602 | 7,830 | +0.06(+1.63%) |
Jan 09, 2014 | 3.592 | 3.621 | 3.535 | 3.544 | 4,899 | +0.01(+0.27%) |
Jan 08, 2014 | 3.564 | 3.611 | 3.535 | 3.535 | 3,583 | -0.03(-0.92%) |
Jan 07, 2014 | 3.564 | 3.568 | 3.554 | 3.568 | 3,290 | +0.03(+0.93%) |
Jan 06, 2014 | 3.506 | 3.592 | 3.506 | 3.535 | 7,009 | -0.05(-1.34%) |
Jan 03, 2014 | 3.573 | 3.583 | 3.496 | 3.583 | 7,826 | -0.00(-0.00%) |