Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.460 | 3.460 | 3.310 | 3.330 | 2,665,884 | -0.09(-2.63%) |
Mar 28, 2014 | 3.410 | 3.460 | 3.370 | 3.420 | 2,280,284 | +0.00(+0.00%) |
Mar 27, 2014 | 3.410 | 3.490 | 3.330 | 3.420 | 4,091,700 | +0.01(+0.29%) |
Mar 26, 2014 | 3.480 | 3.490 | 3.200 | 3.410 | 9,819,491 | -0.01(-0.29%) |
Mar 25, 2014 | 3.340 | 3.450 | 3.340 | 3.420 | 6,083,888 | +0.12(+3.64%) |
Mar 24, 2014 | 3.410 | 3.410 | 3.170 | 3.300 | 6,256,850 | -0.06(-1.79%) |
Mar 21, 2014 | 3.450 | 3.460 | 3.360 | 3.360 | 2,592,050 | +0.01(+0.30%) |
Mar 20, 2014 | 3.280 | 3.400 | 3.277 | 3.350 | 3,051,151 | +0.04(+1.21%) |
Mar 19, 2014 | 3.360 | 3.440 | 3.300 | 3.310 | 12,164,880 | -0.11(-3.22%) |
Mar 18, 2014 | 3.430 | 3.450 | 3.310 | 3.420 | 7,652,133 | -0.03(-0.87%) |
Mar 17, 2014 | 3.410 | 3.490 | 3.410 | 3.450 | 4,344,330 | +0.03(+0.88%) |
Mar 14, 2014 | 3.470 | 3.490 | 3.300 | 3.420 | 8,480,806 | -0.01(-0.29%) |
Mar 13, 2014 | 3.500 | 3.590 | 3.410 | 3.430 | 8,964,174 | -0.04(-1.15%) |
Mar 12, 2014 | 3.570 | 3.610 | 3.370 | 3.470 | 12,211,217 | -0.09(-2.53%) |
Mar 11, 2014 | 3.960 | 3.990 | 3.560 | 3.560 | 17,881,362 | -0.40(-10.10%) |
Mar 10, 2014 | 4.170 | 4.170 | 3.800 | 3.960 | 12,721,702 | -0.12(-2.94%) |
Mar 07, 2014 | 4.340 | 4.360 | 3.940 | 4.080 | 32,816,730 | -0.06(-1.45%) |
Mar 06, 2014 | 3.980 | 4.170 | 3.980 | 4.140 | 11,910,618 | +0.18(+4.55%) |
Mar 05, 2014 | 3.900 | 3.980 | 3.830 | 3.960 | 8,793,229 | +0.12(+3.13%) |
Mar 04, 2014 | 3.700 | 3.840 | 3.680 | 3.840 | 8,373,544 | +0.21(+5.79%) |
Mar 03, 2014 | 3.810 | 3.870 | 3.620 | 3.630 | 5,738,729 | -0.15(-3.97%) |
Feb 28, 2014 | 3.710 | 3.870 | 3.650 | 3.780 | 10,839,818 | +0.11(+3.00%) |
Feb 27, 2014 | 3.680 | 3.825 | 3.640 | 3.670 | 8,043,845 | +0.06(+1.66%) |
Feb 26, 2014 | 3.540 | 3.660 | 3.420 | 3.610 | 6,014,811 | +0.05(+1.40%) |
Feb 25, 2014 | 3.670 | 3.700 | 3.510 | 3.560 | 4,772,759 | -0.10(-2.73%) |
Feb 24, 2014 | 3.615 | 3.700 | 3.460 | 3.660 | 6,822,573 | +0.07(+1.95%) |
Feb 21, 2014 | 3.400 | 3.650 | 3.380 | 3.590 | 8,606,860 | +0.19(+5.59%) |
Feb 20, 2014 | 3.380 | 3.450 | 3.325 | 3.400 | 5,282,717 | +0.01(+0.29%) |
Feb 19, 2014 | 3.410 | 3.600 | 3.330 | 3.390 | 12,595,557 | +0.08(+2.42%) |
Feb 18, 2014 | 3.270 | 3.330 | 3.270 | 3.310 | 5,390,651 | +0.06(+1.85%) |
Feb 14, 2014 | 3.190 | 3.250 | 3.250 | 3.250 | 2,907,900 | +0.06(+1.88%) |
Feb 13, 2014 | 3.450 | 3.460 | 3.131 | 3.190 | 4,784,985 | -0.23(-6.73%) |
Feb 12, 2014 | 3.460 | 3.510 | 3.400 | 3.420 | 1,788,633 | -0.03(-0.87%) |
Feb 11, 2014 | 3.450 | 3.550 | 3.420 | 3.450 | 3,089,205 | -0.01(-0.29%) |
Feb 10, 2014 | 3.440 | 3.490 | 3.400 | 3.460 | 1,920,187 | +0.06(+1.76%) |
Feb 07, 2014 | 3.310 | 3.430 | 3.280 | 3.400 | 2,621,551 | +0.12(+3.66%) |
Feb 06, 2014 | 3.240 | 3.310 | 3.240 | 3.280 | 1,918,190 | +0.04(+1.23%) |
Feb 05, 2014 | 3.380 | 3.410 | 3.190 | 3.240 | 9,329,233 | -0.15(-4.42%) |
Feb 04, 2014 | 3.400 | 3.500 | 3.390 | 3.390 | 2,439,240 | +0.01(+0.30%) |
Feb 03, 2014 | 3.530 | 3.540 | 3.350 | 3.380 | 2,994,947 | -0.13(-3.70%) |
Jan 31, 2014 | 3.520 | 3.580 | 3.440 | 3.510 | 4,304,189 | -0.06(-1.68%) |
Jan 30, 2014 | 3.620 | 3.640 | 3.440 | 3.570 | 2,823,991 | -0.05(-1.38%) |
Jan 29, 2014 | 3.620 | 3.740 | 3.580 | 3.620 | 1,699,187 | -0.01(-0.28%) |
Jan 28, 2014 | 3.500 | 3.640 | 3.490 | 3.630 | 2,128,094 | +0.12(+3.42%) |
Jan 27, 2014 | 3.560 | 3.580 | 3.450 | 3.510 | 3,024,507 | -0.07(-1.96%) |
Jan 24, 2014 | 3.600 | 3.610 | 3.510 | 3.580 | 3,194,436 | -0.03(-0.83%) |
Jan 23, 2014 | 3.560 | 3.610 | 3.540 | 3.610 | 1,867,584 | +0.01(+0.28%) |
Jan 22, 2014 | 3.700 | 3.710 | 3.520 | 3.600 | 2,720,923 | -0.11(-2.96%) |
Jan 21, 2014 | 3.750 | 3.770 | 3.640 | 3.710 | 2,234,677 | +0.01(+0.27%) |
Jan 17, 2014 | 3.870 | 3.700 | 3.700 | 3.700 | 3,581,900 | -0.09(-2.37%) |
Jan 16, 2014 | 3.600 | 3.940 | 3.540 | 3.790 | 9,798,256 | +0.25(+7.06%) |
Jan 15, 2014 | 3.510 | 3.550 | 3.420 | 3.540 | 4,626,529 | +0.03(+0.85%) |
Jan 14, 2014 | 3.300 | 3.630 | 3.200 | 3.510 | 8,531,467 | +0.18(+5.41%) |
Jan 13, 2014 | 3.300 | 3.380 | 3.290 | 3.330 | 3,395,435 | +0.03(+0.91%) |
Jan 10, 2014 | 3.250 | 3.320 | 3.230 | 3.300 | 3,575,338 | +0.06(+1.85%) |
Jan 09, 2014 | 3.370 | 3.380 | 3.240 | 3.240 | 5,334,062 | -0.15(-4.42%) |
Jan 08, 2014 | 3.250 | 3.440 | 3.240 | 3.390 | 8,613,117 | +0.12(+3.67%) |
Jan 07, 2014 | 3.110 | 3.300 | 3.080 | 3.270 | 8,567,654 | +0.16(+5.14%) |
Jan 06, 2014 | 3.060 | 3.120 | 3.010 | 3.110 | 10,228,539 | +0.05(+1.63%) |
Jan 03, 2014 | 3.190 | 3.210 | 3.015 | 3.060 | 10,535,673 | -0.13(-4.08%) |