Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.774 | 3.847 | 3.755 | 3.794 | 614,519 | +0.02(+0.52%) |
Mar 28, 2014 | 3.682 | 3.799 | 3.682 | 3.774 | 439,500 | +0.10(+2.79%) |
Mar 27, 2014 | 3.760 | 3.789 | 3.647 | 3.672 | 709,785 | -0.10(-2.59%) |
Mar 26, 2014 | 3.789 | 3.896 | 3.730 | 3.769 | 1,204,878 | -0.01(-0.39%) |
Mar 25, 2014 | 3.852 | 3.891 | 3.745 | 3.784 | 573,230 | -0.08(-2.14%) |
Mar 24, 2014 | 3.877 | 3.896 | 3.789 | 3.867 | 795,510 | -0.03(-0.75%) |
Mar 21, 2014 | 3.930 | 3.959 | 3.881 | 3.896 | 2,112,692 | -0.03(-0.75%) |
Mar 20, 2014 | 3.896 | 3.945 | 3.886 | 3.925 | 1,389,031 | +0.02(+0.62%) |
Mar 19, 2014 | 3.911 | 3.971 | 3.886 | 3.901 | 1,660,126 | -0.00(-0.12%) |
Mar 18, 2014 | 3.911 | 3.945 | 3.750 | 3.906 | 1,273,202 | -0.01(-0.25%) |
Mar 17, 2014 | 3.979 | 3.998 | 3.891 | 3.916 | 1,110,939 | -0.01(-0.25%) |
Mar 14, 2014 | 3.916 | 3.994 | 3.886 | 3.925 | 1,958,708 | +0.14(+3.74%) |
Mar 13, 2014 | 3.940 | 3.940 | 3.725 | 3.784 | 596,209 | -0.15(-3.72%) |
Mar 12, 2014 | 3.852 | 3.940 | 3.764 | 3.930 | 1,061,615 | +0.08(+2.03%) |
Mar 11, 2014 | 3.916 | 3.998 | 3.813 | 3.852 | 917,364 | -0.08(-1.99%) |
Mar 10, 2014 | 3.984 | 3.984 | 3.808 | 3.930 | 845,619 | -0.05(-1.35%) |
Mar 07, 2014 | 4.013 | 4.047 | 3.926 | 3.984 | 497,724 | -0.03(-0.85%) |
Mar 06, 2014 | 4.033 | 4.076 | 3.936 | 4.018 | 812,427 | +0.01(+0.24%) |
Mar 05, 2014 | 3.930 | 4.042 | 3.930 | 4.008 | 660,713 | +0.09(+2.37%) |
Mar 04, 2014 | 3.994 | 4.023 | 3.833 | 3.916 | 1,228,325 | -0.01(-0.37%) |
Mar 03, 2014 | 3.794 | 3.994 | 3.696 | 3.930 | 1,053,455 | +0.11(+2.81%) |
Feb 28, 2014 | 3.711 | 3.877 | 3.711 | 3.823 | 653,474 | +0.12(+3.29%) |
Feb 27, 2014 | 3.716 | 3.716 | 3.672 | 3.701 | 389,112 | +0.01(+0.26%) |
Feb 26, 2014 | 3.716 | 3.730 | 3.652 | 3.691 | 870,795 | +0.02(+0.53%) |
Feb 25, 2014 | 3.642 | 3.682 | 3.608 | 3.672 | 790,615 | +0.05(+1.48%) |
Feb 24, 2014 | 3.648 | 3.735 | 3.618 | 3.618 | 668,924 | -0.06(-1.59%) |
Feb 21, 2014 | 3.716 | 3.823 | 3.672 | 3.677 | 502,324 | -0.02(-0.53%) |
Feb 20, 2014 | 3.730 | 3.745 | 3.691 | 3.696 | 570,788 | -0.01(-0.39%) |
Feb 19, 2014 | 3.877 | 3.906 | 3.711 | 3.711 | 602,632 | -0.16(-4.16%) |
Feb 18, 2014 | 3.842 | 3.886 | 3.760 | 3.872 | 1,069,911 | +0.00(+0.00%) |
Feb 14, 2014 | 3.867 | 3.872 | 3.872 | 3.872 | 2,206,042 | +0.02(+0.63%) |
Feb 13, 2014 | 3.847 | 3.896 | 3.789 | 3.847 | 1,395,473 | -0.01(-0.38%) |
Feb 12, 2014 | 3.769 | 3.896 | 3.733 | 3.862 | 1,102,803 | +0.10(+2.59%) |
Feb 11, 2014 | 3.711 | 3.803 | 3.706 | 3.764 | 987,725 | +0.02(+0.52%) |
Feb 10, 2014 | 3.764 | 3.803 | 3.667 | 3.745 | 740,255 | -0.01(-0.26%) |
Feb 07, 2014 | 3.779 | 3.799 | 3.745 | 3.755 | 580,525 | +0.00(+0.00%) |
Feb 06, 2014 | 3.799 | 3.833 | 3.720 | 3.755 | 1,164,202 | +0.00(+0.13%) |
Feb 05, 2014 | 3.823 | 3.852 | 3.662 | 3.750 | 689,434 | -0.08(-2.16%) |
Feb 04, 2014 | 3.911 | 3.911 | 3.799 | 3.833 | 520,272 | -0.08(-2.00%) |
Feb 03, 2014 | 3.989 | 3.989 | 3.874 | 3.911 | 624,016 | -0.08(-2.07%) |
Jan 31, 2014 | 3.930 | 4.066 | 3.901 | 3.993 | 513,973 | -0.10(-2.38%) |
Jan 30, 2014 | 4.032 | 4.120 | 3.979 | 4.091 | 499,703 | +0.12(+2.94%) |
Jan 29, 2014 | 3.867 | 4.100 | 3.833 | 3.974 | 406,003 | +0.07(+1.87%) |
Jan 28, 2014 | 3.886 | 3.901 | 3.794 | 3.901 | 348,228 | +0.05(+1.39%) |
Jan 27, 2014 | 3.935 | 3.935 | 3.590 | 3.847 | 589,524 | -0.09(-2.23%) |
Jan 24, 2014 | 3.954 | 4.057 | 3.774 | 3.935 | 759,531 | -0.08(-2.06%) |
Jan 23, 2014 | 4.037 | 4.134 | 3.804 | 4.018 | 1,626,712 | +0.27(+7.13%) |
Jan 22, 2014 | 4.037 | 4.037 | 3.698 | 3.750 | 533,465 | -0.27(-6.66%) |
Jan 21, 2014 | 4.037 | 4.134 | 3.901 | 4.018 | 513,457 | +0.00(+0.00%) |
Jan 17, 2014 | 4.057 | 4.018 | 4.018 | 4.018 | 375,409 | -0.00(-0.12%) |
Jan 16, 2014 | 3.794 | 4.032 | 3.794 | 4.023 | 420,217 | +0.19(+4.95%) |
Jan 15, 2014 | 3.599 | 3.883 | 3.595 | 3.833 | 800,592 | +0.24(+6.78%) |
Jan 14, 2014 | 3.536 | 3.653 | 3.507 | 3.590 | 258,983 | +0.09(+2.64%) |
Jan 13, 2014 | 3.483 | 3.560 | 3.405 | 3.497 | 379,841 | +0.05(+1.41%) |
Jan 10, 2014 | 3.478 | 3.624 | 3.391 | 3.449 | 520,297 | -0.06(-1.66%) |
Jan 09, 2014 | 3.580 | 3.580 | 3.372 | 3.507 | 353,195 | +0.04(+1.12%) |
Jan 08, 2014 | 3.483 | 3.502 | 3.425 | 3.468 | 175,400 | -0.03(-0.97%) |
Jan 07, 2014 | 3.385 | 3.507 | 3.303 | 3.502 | 408,846 | +0.11(+3.30%) |
Jan 06, 2014 | 3.235 | 3.395 | 3.225 | 3.390 | 431,907 | +0.14(+4.19%) |
Jan 03, 2014 | 3.244 | 3.278 | 3.220 | 3.254 | 160,969 | +0.01(+0.30%) |