Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.146 | 3.177 | 3.146 | 3.166 | 642,061 | +0.01(+0.33%) |
Feb 27, 2014 | 3.149 | 3.163 | 3.139 | 3.156 | 439,093 | -0.01(-0.22%) |
Feb 26, 2014 | 3.159 | 3.170 | 3.146 | 3.163 | 488,982 | +0.00(+0.11%) |
Feb 25, 2014 | 3.135 | 3.159 | 3.135 | 3.159 | 562,051 | +0.01(+0.44%) |
Feb 24, 2014 | 3.149 | 3.163 | 3.139 | 3.146 | 510,735 | +0.01(+0.22%) |
Feb 21, 2014 | 3.135 | 3.146 | 3.118 | 3.139 | 491,603 | +0.01(+0.33%) |
Feb 20, 2014 | 3.111 | 3.132 | 3.107 | 3.128 | 290,010 | +0.01(+0.22%) |
Feb 19, 2014 | 3.125 | 3.142 | 3.111 | 3.121 | 346,765 | -0.01(-0.44%) |
Feb 18, 2014 | 3.121 | 3.149 | 3.114 | 3.135 | 653,569 | +0.01(+0.44%) |
Feb 14, 2014 | 3.132 | 3.121 | 3.121 | 3.121 | 583,608 | +0.01(+0.22%) |
Feb 13, 2014 | 3.094 | 3.121 | 3.094 | 3.114 | 345,104 | +0.00(+0.11%) |
Feb 12, 2014 | 3.094 | 3.114 | 3.093 | 3.111 | 404,820 | +0.02(+0.67%) |
Feb 11, 2014 | 3.073 | 3.100 | 3.069 | 3.090 | 291,997 | +0.02(+0.68%) |
Feb 10, 2014 | 3.045 | 3.073 | 3.045 | 3.069 | 337,910 | +0.01(+0.45%) |
Feb 07, 2014 | 3.048 | 3.066 | 3.035 | 3.055 | 321,414 | +0.03(+1.06%) |
Feb 06, 2014 | 2.986 | 3.023 | 2.982 | 3.023 | 379,284 | +0.04(+1.50%) |
Feb 05, 2014 | 2.975 | 2.992 | 2.961 | 2.979 | 330,248 | -0.01(-0.23%) |
Feb 04, 2014 | 2.965 | 2.986 | 2.955 | 2.986 | 566,502 | +0.04(+1.29%) |
Feb 03, 2014 | 3.003 | 3.013 | 2.941 | 2.948 | 455,359 | -0.06(-1.95%) |
Jan 31, 2014 | 2.975 | 3.010 | 2.961 | 3.006 | 581,335 | -0.01(-0.23%) |
Jan 30, 2014 | 3.020 | 3.034 | 3.006 | 3.013 | 481,416 | +0.01(+0.35%) |
Jan 29, 2014 | 3.013 | 3.027 | 2.986 | 3.003 | 406,622 | -0.03(-1.02%) |
Jan 28, 2014 | 3.034 | 3.037 | 3.013 | 3.034 | 392,910 | +0.02(+0.80%) |
Jan 27, 2014 | 3.075 | 3.079 | 3.006 | 3.010 | 598,210 | -0.06(-2.02%) |
Jan 24, 2014 | 3.120 | 3.120 | 3.058 | 3.072 | 529,349 | -0.06(-1.98%) |
Jan 23, 2014 | 3.116 | 3.134 | 3.099 | 3.134 | 728,934 | +0.01(+0.22%) |
Jan 22, 2014 | 3.116 | 3.127 | 3.103 | 3.127 | 377,530 | +0.02(+0.55%) |
Jan 21, 2014 | 3.116 | 3.116 | 3.103 | 3.110 | 425,210 | +0.01(+0.33%) |
Jan 17, 2014 | 3.072 | 3.099 | 3.099 | 3.099 | 517,193 | -0.01(-0.22%) |
Jan 16, 2014 | 3.103 | 3.113 | 3.089 | 3.106 | 361,347 | +0.01(+0.22%) |
Jan 15, 2014 | 3.079 | 3.106 | 3.075 | 3.099 | 283,349 | +0.02(+0.67%) |
Jan 14, 2014 | 3.082 | 3.089 | 3.065 | 3.079 | 454,755 | +0.01(+0.22%) |
Jan 13, 2014 | 3.106 | 3.116 | 3.068 | 3.072 | 735,828 | -0.03(-0.89%) |
Jan 10, 2014 | 3.099 | 3.106 | 3.085 | 3.099 | 440,958 | +0.00(+0.00%) |
Jan 09, 2014 | 3.082 | 3.099 | 3.074 | 3.099 | 547,879 | +0.01(+0.33%) |
Jan 08, 2014 | 3.065 | 3.089 | 3.061 | 3.089 | 529,262 | +0.01(+0.45%) |
Jan 07, 2014 | 3.072 | 3.079 | 3.061 | 3.075 | 968,792 | +0.01(+0.22%) |
Jan 06, 2014 | 3.082 | 3.096 | 3.054 | 3.068 | 408,251 | +0.01(+0.23%) |
Jan 03, 2014 | 3.054 | 3.065 | 3.041 | 3.061 | 370,964 | +0.01(+0.23%) |
Jan 02, 2014 | 3.068 | 3.079 | 3.051 | 3.054 | 590,024 | -0.03(-1.12%) |
Dec 31, 2013 | 3.072 | 3.089 | 3.089 | 3.089 | 532,584 | +0.01(+0.22%) |
Dec 30, 2013 | 3.127 | 3.127 | 3.072 | 3.082 | 493,224 | -0.03(-1.00%) |
Dec 27, 2013 | 3.110 | 3.126 | 3.096 | 3.113 | 469,452 | +0.00(+0.13%) |
Dec 26, 2013 | 3.102 | 3.112 | 3.095 | 3.109 | 454,144 | +0.01(+0.22%) |
Dec 24, 2013 | 3.075 | 3.102 | 3.075 | 3.102 | 256,129 | +0.03(+1.00%) |
Dec 23, 2013 | 3.047 | 3.071 | 3.037 | 3.071 | 622,706 | +0.05(+1.58%) |
Dec 20, 2013 | 2.989 | 3.034 | 2.989 | 3.023 | 495,330 | +0.03(+0.91%) |
Dec 19, 2013 | 2.986 | 2.996 | 2.975 | 2.996 | 539,250 | +0.01(+0.23%) |
Dec 18, 2013 | 2.993 | 2.993 | 2.962 | 2.989 | 726,434 | +0.01(+0.23%) |
Dec 17, 2013 | 2.979 | 2.982 | 2.958 | 2.982 | 511,414 | +0.00(+0.00%) |
Dec 16, 2013 | 2.986 | 3.020 | 2.958 | 2.982 | 626,069 | +0.03(+0.93%) |
Dec 13, 2013 | 2.938 | 2.955 | 2.928 | 2.955 | 329,180 | +0.01(+0.23%) |
Dec 12, 2013 | 2.979 | 2.979 | 2.938 | 2.948 | 488,058 | -0.03(-0.92%) |
Dec 11, 2013 | 2.982 | 2.999 | 2.962 | 2.975 | 373,597 | -0.01(-0.46%) |
Dec 10, 2013 | 2.979 | 2.999 | 2.975 | 2.989 | 457,840 | +0.00(+0.00%) |
Dec 09, 2013 | 2.993 | 2.996 | 2.982 | 2.989 | 612,405 | -0.01(-0.21%) |
Dec 06, 2013 | 3.006 | 3.009 | 2.982 | 2.995 | 0 | +0.02(+0.68%) |
Dec 05, 2013 | 2.995 | 3.002 | 2.958 | 2.975 | 0 | -0.01(-0.45%) |
Dec 04, 2013 | 2.992 | 3.002 | 2.978 | 2.989 | 0 | -0.01(-0.45%) |
Dec 03, 2013 | 3.006 | 3.014 | 2.987 | 3.002 | 0 | -0.02(-0.56%) |