Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.971 | 3.060 | 2.970 | 3.060 | 2,729 | -0.03(-0.97%) |
Mar 28, 2014 | 3.070 | 3.120 | 3.070 | 3.090 | 2,273 | +0.09(+3.00%) |
Mar 27, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 1,759 | -0.06(-1.96%) |
Mar 26, 2014 | 3.060 | 3.060 | 3.000 | 3.060 | 7,257 | -0.00(-0.00%) |
Mar 25, 2014 | 3.109 | 3.109 | 3.050 | 3.060 | 2,102 | -0.02(-0.65%) |
Mar 24, 2014 | 3.040 | 3.100 | 3.040 | 3.080 | 3,257 | +0.01(+0.33%) |
Mar 21, 2014 | 3.070 | 3.090 | 3.070 | 3.070 | 2,205 | +0.00(+0.00%) |
Mar 20, 2014 | 3.020 | 3.070 | 2.950 | 3.070 | 6,168 | -0.04(-1.29%) |
Mar 19, 2014 | 3.130 | 3.130 | 3.110 | 3.110 | 961 | +0.06(+1.97%) |
Mar 18, 2014 | 3.009 | 3.060 | 2.980 | 3.050 | 5,430 | +0.03(+0.99%) |
Mar 17, 2014 | 3.010 | 3.040 | 3.000 | 3.020 | 4,245 | -0.02(-0.66%) |
Mar 14, 2014 | 3.110 | 3.110 | 2.960 | 3.040 | 2,373 | +0.01(+0.33%) |
Mar 13, 2014 | 3.081 | 3.110 | 3.030 | 3.030 | 8,639 | -0.07(-2.26%) |
Mar 12, 2014 | 3.080 | 3.110 | 3.080 | 3.100 | 601 | -0.03(-0.96%) |
Mar 11, 2014 | 3.140 | 3.140 | 3.090 | 3.130 | 1,603 | -0.04(-1.25%) |
Mar 10, 2014 | 3.131 | 3.170 | 3.070 | 3.170 | 2,419 | +0.09(+2.91%) |
Mar 07, 2014 | 3.040 | 3.415 | 3.040 | 3.080 | 54,016 | -0.02(-0.65%) |
Mar 06, 2014 | 3.120 | 3.170 | 3.100 | 3.100 | 1,900 | -0.02(-0.64%) |
Mar 05, 2014 | 3.110 | 3.140 | 3.021 | 3.120 | 9,359 | -0.15(-4.59%) |
Mar 04, 2014 | 3.270 | 3.280 | 3.070 | 3.270 | 3,208 | +0.19(+6.17%) |
Mar 03, 2014 | 3.110 | 3.110 | 3.080 | 3.080 | 2,100 | -0.03(-0.96%) |
Feb 28, 2014 | 3.260 | 3.260 | 3.050 | 3.110 | 3,652 | -0.17(-5.18%) |
Feb 27, 2014 | 3.280 | 3.280 | 3.280 | 3.280 | 10 | +0.00(+0.00%) |
Feb 26, 2014 | 3.120 | 3.290 | 3.120 | 3.280 | 2,900 | +0.07(+2.18%) |
Feb 25, 2014 | 3.110 | 3.295 | 3.110 | 3.210 | 13,474 | +0.11(+3.55%) |
Feb 24, 2014 | 3.040 | 3.310 | 2.980 | 3.100 | 60,327 | -0.05(-1.59%) |
Feb 21, 2014 | 3.120 | 3.290 | 2.950 | 3.150 | 98,267 | +0.07(+2.27%) |
Feb 20, 2014 | 2.980 | 3.100 | 2.980 | 3.080 | 950 | +0.01(+0.33%) |
Feb 19, 2014 | 2.970 | 3.099 | 2.970 | 3.070 | 2,650 | +0.04(+1.32%) |
Feb 18, 2014 | 3.040 | 3.040 | 3.030 | 3.030 | 1,275 | -0.01(-0.33%) |
Feb 14, 2014 | 2.970 | 3.040 | 3.040 | 3.040 | 3,300 | -0.02(-0.65%) |
Feb 12, 2014 | 3.070 | 3.060 | 3.060 | 3.060 | 14,700 | -0.02(-0.65%) |
Feb 11, 2014 | 3.060 | 3.080 | 3.040 | 3.080 | 3,462 | +0.05(+1.65%) |
Feb 10, 2014 | 3.030 | 3.030 | 3.030 | 3.030 | 50 | +0.00(+0.00%) |
Feb 07, 2014 | 3.090 | 3.170 | 2.950 | 3.030 | 28,820 | -0.13(-4.11%) |
Feb 06, 2014 | 3.070 | 3.180 | 2.950 | 3.160 | 39,579 | +0.04(+1.28%) |
Feb 05, 2014 | 3.140 | 3.140 | 3.070 | 3.120 | 5,454 | +0.02(+0.65%) |
Feb 04, 2014 | 2.930 | 3.150 | 2.930 | 3.100 | 9,368 | +0.08(+2.65%) |
Feb 03, 2014 | 2.960 | 3.110 | 2.940 | 3.020 | 24,088 | -0.02(-0.66%) |
Jan 31, 2014 | 3.039 | 3.040 | 3.020 | 3.040 | 1,457 | -0.03(-0.98%) |
Jan 30, 2014 | 3.030 | 3.070 | 3.020 | 3.070 | 1,000 | +0.05(+1.66%) |
Jan 29, 2014 | 3.000 | 3.050 | 2.940 | 3.020 | 34,102 | -0.05(-1.63%) |
Jan 28, 2014 | 3.090 | 3.090 | 3.017 | 3.070 | 2,500 | -0.02(-0.65%) |
Jan 27, 2014 | 3.110 | 3.110 | 2.950 | 3.090 | 9,853 | -0.13(-4.03%) |
Jan 24, 2014 | 3.300 | 3.300 | 3.130 | 3.220 | 1,950 | +0.05(+1.58%) |
Jan 23, 2014 | 3.170 | 3.190 | 3.150 | 3.170 | 6,000 | -0.03(-0.94%) |
Jan 22, 2014 | 3.130 | 3.200 | 3.130 | 3.200 | 5,700 | +0.10(+3.23%) |
Jan 21, 2014 | 3.070 | 3.150 | 3.050 | 3.100 | 12,200 | -0.05(-1.59%) |
Jan 17, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 2,600 | +0.01(+0.46%) |
Jan 16, 2014 | 3.149 | 3.149 | 3.136 | 3.136 | 360 | +0.06(+1.81%) |
Jan 15, 2014 | 3.110 | 3.150 | 3.040 | 3.080 | 2,970 | -0.04(-1.28%) |
Jan 14, 2014 | 3.120 | 3.120 | 3.100 | 3.120 | 1,194 | +0.04(+1.30%) |
Jan 13, 2014 | 2.980 | 3.090 | 2.950 | 3.080 | 1,335 | -0.02(-0.65%) |
Jan 10, 2014 | 3.028 | 3.100 | 3.028 | 3.100 | 2,394 | +0.01(+0.32%) |
Jan 09, 2014 | 3.090 | 3.100 | 3.030 | 3.090 | 2,631 | +0.03(+0.98%) |
Jan 08, 2014 | 3.070 | 3.070 | 3.060 | 3.060 | 301 | +0.03(+0.99%) |
Jan 07, 2014 | 3.076 | 3.079 | 2.970 | 3.030 | 6,868 | -0.04(-1.30%) |
Jan 06, 2014 | 2.980 | 3.070 | 2.950 | 3.070 | 3,155 | +0.04(+1.32%) |
Jan 03, 2014 | 3.000 | 3.030 | 2.999 | 3.030 | 1,209 | -0.01(-0.38%) |