Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.686 | 3.758 | 3.667 | 3.705 | 629,149 | +0.02(+0.52%) |
Mar 28, 2014 | 3.596 | 3.710 | 3.596 | 3.686 | 449,963 | +0.10(+2.79%) |
Mar 27, 2014 | 3.672 | 3.701 | 3.563 | 3.586 | 726,683 | -0.10(-2.59%) |
Mar 26, 2014 | 3.701 | 3.805 | 3.644 | 3.682 | 1,233,563 | -0.01(-0.39%) |
Mar 25, 2014 | 3.763 | 3.801 | 3.658 | 3.696 | 586,877 | -0.08(-2.14%) |
Mar 24, 2014 | 3.786 | 3.805 | 3.701 | 3.777 | 814,449 | -0.03(-0.75%) |
Mar 21, 2014 | 3.839 | 3.867 | 3.791 | 3.805 | 2,162,989 | -0.03(-0.75%) |
Mar 20, 2014 | 3.805 | 3.853 | 3.796 | 3.834 | 1,422,100 | +0.02(+0.63%) |
Mar 19, 2014 | 3.820 | 3.878 | 3.796 | 3.810 | 1,699,649 | -0.00(-0.12%) |
Mar 18, 2014 | 3.820 | 3.853 | 3.663 | 3.815 | 1,303,514 | -0.01(-0.25%) |
Mar 17, 2014 | 3.886 | 3.905 | 3.801 | 3.825 | 1,137,387 | -0.01(-0.25%) |
Mar 14, 2014 | 3.825 | 3.901 | 3.796 | 3.834 | 2,005,339 | +0.14(+3.74%) |
Mar 13, 2014 | 3.848 | 3.848 | 3.639 | 3.696 | 610,403 | -0.14(-3.72%) |
Mar 12, 2014 | 3.763 | 3.848 | 3.677 | 3.839 | 1,086,889 | +0.08(+2.03%) |
Mar 11, 2014 | 3.825 | 3.905 | 3.724 | 3.763 | 939,204 | -0.08(-1.99%) |
Mar 10, 2014 | 3.891 | 3.891 | 3.720 | 3.839 | 865,751 | -0.05(-1.35%) |
Mar 07, 2014 | 3.920 | 3.953 | 3.834 | 3.891 | 509,573 | -0.03(-0.85%) |
Mar 06, 2014 | 3.939 | 3.982 | 3.844 | 3.925 | 831,769 | +0.01(+0.24%) |
Mar 05, 2014 | 3.839 | 3.948 | 3.839 | 3.915 | 676,443 | +0.09(+2.37%) |
Mar 04, 2014 | 3.901 | 3.929 | 3.744 | 3.825 | 1,257,568 | -0.01(-0.37%) |
Mar 03, 2014 | 3.705 | 3.901 | 3.610 | 3.839 | 1,078,535 | +0.10(+2.81%) |
Feb 28, 2014 | 3.624 | 3.786 | 3.624 | 3.734 | 669,031 | +0.12(+3.29%) |
Feb 27, 2014 | 3.629 | 3.629 | 3.586 | 3.615 | 398,375 | +0.01(+0.26%) |
Feb 26, 2014 | 3.629 | 3.644 | 3.567 | 3.605 | 891,526 | +0.02(+0.53%) |
Feb 25, 2014 | 3.558 | 3.596 | 3.524 | 3.586 | 809,437 | +0.05(+1.48%) |
Feb 24, 2014 | 3.563 | 3.648 | 3.534 | 3.534 | 684,850 | -0.06(-1.59%) |
Feb 21, 2014 | 3.629 | 3.734 | 3.586 | 3.591 | 514,283 | -0.02(-0.53%) |
Feb 20, 2014 | 3.644 | 3.658 | 3.605 | 3.610 | 584,377 | -0.01(-0.39%) |
Feb 19, 2014 | 3.786 | 3.815 | 3.624 | 3.624 | 616,980 | -0.16(-4.16%) |
Feb 18, 2014 | 3.753 | 3.796 | 3.672 | 3.782 | 1,095,382 | +0.00(+0.00%) |
Feb 14, 2014 | 3.777 | 3.782 | 3.782 | 3.782 | 2,258,562 | +0.02(+0.63%) |
Feb 13, 2014 | 3.758 | 3.805 | 3.701 | 3.758 | 1,428,695 | -0.01(-0.38%) |
Feb 12, 2014 | 3.682 | 3.805 | 3.646 | 3.772 | 1,129,058 | +0.10(+2.59%) |
Feb 11, 2014 | 3.624 | 3.715 | 3.620 | 3.677 | 1,011,240 | +0.02(+0.52%) |
Feb 10, 2014 | 3.677 | 3.715 | 3.582 | 3.658 | 757,879 | -0.01(-0.26%) |
Feb 07, 2014 | 3.691 | 3.710 | 3.658 | 3.667 | 594,346 | +0.00(+0.00%) |
Feb 06, 2014 | 3.710 | 3.744 | 3.634 | 3.667 | 1,191,919 | +0.00(+0.13%) |
Feb 05, 2014 | 3.734 | 3.763 | 3.577 | 3.663 | 705,848 | -0.08(-2.16%) |
Feb 04, 2014 | 3.820 | 3.820 | 3.710 | 3.744 | 532,659 | -0.08(-2.00%) |
Feb 03, 2014 | 3.896 | 3.896 | 3.784 | 3.820 | 638,872 | -0.08(-2.07%) |
Jan 31, 2014 | 3.839 | 3.972 | 3.810 | 3.901 | 526,209 | -0.10(-2.38%) |
Jan 30, 2014 | 3.939 | 4.024 | 3.886 | 3.996 | 511,600 | +0.11(+2.94%) |
Jan 29, 2014 | 3.777 | 4.005 | 3.744 | 3.881 | 415,669 | +0.07(+1.87%) |
Jan 28, 2014 | 3.796 | 3.810 | 3.706 | 3.810 | 356,518 | +0.05(+1.39%) |
Jan 27, 2014 | 3.843 | 3.843 | 3.506 | 3.758 | 603,559 | -0.09(-2.22%) |
Jan 24, 2014 | 3.862 | 3.962 | 3.687 | 3.843 | 777,613 | -0.08(-2.06%) |
Jan 23, 2014 | 3.943 | 4.038 | 3.715 | 3.924 | 1,665,440 | +0.26(+7.13%) |
Jan 22, 2014 | 3.943 | 3.943 | 3.612 | 3.663 | 546,166 | -0.26(-6.66%) |
Jan 21, 2014 | 3.943 | 4.037 | 3.810 | 3.924 | 525,681 | +0.00(+0.00%) |
Jan 17, 2014 | 3.962 | 3.924 | 3.924 | 3.924 | 384,346 | -0.00(-0.12%) |
Jan 16, 2014 | 3.706 | 3.939 | 3.706 | 3.929 | 430,222 | +0.19(+4.95%) |
Jan 15, 2014 | 3.516 | 3.793 | 3.511 | 3.744 | 819,652 | +0.24(+6.77%) |
Jan 14, 2014 | 3.454 | 3.568 | 3.425 | 3.506 | 265,148 | +0.09(+2.64%) |
Jan 13, 2014 | 3.402 | 3.478 | 3.326 | 3.416 | 388,884 | +0.05(+1.41%) |
Jan 10, 2014 | 3.397 | 3.539 | 3.312 | 3.368 | 532,684 | -0.06(-1.66%) |
Jan 09, 2014 | 3.497 | 3.497 | 3.294 | 3.425 | 361,603 | +0.04(+1.12%) |
Jan 08, 2014 | 3.402 | 3.421 | 3.345 | 3.387 | 179,575 | -0.03(-0.97%) |
Jan 07, 2014 | 3.307 | 3.425 | 3.226 | 3.421 | 418,580 | +0.11(+3.30%) |
Jan 06, 2014 | 3.159 | 3.316 | 3.150 | 3.311 | 442,190 | +0.13(+4.19%) |
Jan 03, 2014 | 3.169 | 3.202 | 3.145 | 3.178 | 164,801 | +0.01(+0.30%) |