Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.761 | 3.772 | 3.739 | 3.742 | 347,235 | -0.01(-0.20%) |
Mar 28, 2014 | 3.750 | 3.805 | 3.746 | 3.750 | 228,304 | +0.00(+0.00%) |
Mar 27, 2014 | 3.720 | 3.761 | 3.713 | 3.750 | 183,348 | +0.02(+0.59%) |
Mar 26, 2014 | 3.691 | 3.734 | 3.691 | 3.728 | 354,757 | +0.04(+1.00%) |
Mar 25, 2014 | 3.753 | 3.761 | 3.676 | 3.691 | 870,434 | -0.06(-1.47%) |
Mar 24, 2014 | 3.772 | 3.772 | 3.739 | 3.746 | 478,335 | -0.04(-1.16%) |
Mar 21, 2014 | 3.753 | 3.805 | 3.728 | 3.790 | 720,390 | +0.02(+0.59%) |
Mar 20, 2014 | 3.823 | 3.823 | 3.768 | 3.768 | 365,127 | -0.06(-1.54%) |
Mar 19, 2014 | 3.860 | 3.860 | 3.823 | 3.827 | 275,185 | -0.03(-0.67%) |
Mar 18, 2014 | 3.849 | 3.860 | 3.841 | 3.853 | 238,894 | +0.02(+0.48%) |
Mar 17, 2014 | 3.841 | 3.849 | 3.834 | 3.834 | 200,304 | -0.01(-0.19%) |
Mar 14, 2014 | 3.834 | 3.852 | 3.834 | 3.841 | 123,479 | +0.01(+0.22%) |
Mar 13, 2014 | 3.860 | 3.860 | 3.827 | 3.833 | 229,996 | -0.02(-0.41%) |
Mar 12, 2014 | 3.812 | 3.852 | 3.812 | 3.849 | 256,162 | +0.05(+1.26%) |
Mar 11, 2014 | 3.856 | 3.856 | 3.794 | 3.801 | 416,970 | -0.04(-0.96%) |
Mar 10, 2014 | 3.896 | 3.907 | 3.831 | 3.838 | 519,294 | -0.04(-1.03%) |
Mar 07, 2014 | 3.922 | 3.936 | 3.871 | 3.878 | 511,344 | -0.06(-1.48%) |
Mar 06, 2014 | 3.944 | 3.958 | 3.925 | 3.936 | 336,648 | +0.00(+0.09%) |
Mar 05, 2014 | 3.929 | 3.962 | 3.917 | 3.933 | 418,008 | +0.03(+0.65%) |
Mar 04, 2014 | 3.903 | 3.940 | 3.885 | 3.907 | 303,091 | +0.02(+0.47%) |
Mar 03, 2014 | 3.903 | 3.911 | 3.871 | 3.889 | 374,049 | -0.02(-0.47%) |
Feb 28, 2014 | 3.911 | 3.922 | 3.882 | 3.907 | 345,952 | +0.01(+0.28%) |
Feb 27, 2014 | 3.893 | 3.903 | 3.882 | 3.896 | 319,968 | +0.01(+0.19%) |
Feb 26, 2014 | 3.878 | 3.914 | 3.871 | 3.889 | 419,072 | +0.03(+0.66%) |
Feb 25, 2014 | 3.838 | 3.863 | 3.831 | 3.863 | 374,630 | +0.02(+0.47%) |
Feb 24, 2014 | 3.838 | 3.852 | 3.816 | 3.845 | 292,431 | +0.03(+0.76%) |
Feb 21, 2014 | 3.805 | 3.823 | 3.794 | 3.816 | 334,472 | +0.04(+0.97%) |
Feb 20, 2014 | 3.765 | 3.787 | 3.765 | 3.779 | 255,327 | +0.01(+0.39%) |
Feb 19, 2014 | 3.765 | 3.790 | 3.765 | 3.765 | 291,644 | -0.01(-0.19%) |
Feb 18, 2014 | 3.772 | 3.787 | 3.765 | 3.772 | 293,610 | -0.01(-0.29%) |
Feb 14, 2014 | 3.787 | 3.783 | 3.783 | 3.783 | 311,942 | -0.02(-0.48%) |
Feb 13, 2014 | 3.776 | 3.801 | 3.762 | 3.801 | 300,369 | +0.04(+0.97%) |
Feb 12, 2014 | 3.787 | 3.794 | 3.739 | 3.765 | 390,583 | -0.01(-0.29%) |
Feb 11, 2014 | 3.823 | 3.823 | 3.736 | 3.776 | 515,366 | +0.01(+0.19%) |
Feb 10, 2014 | 3.729 | 3.779 | 3.729 | 3.768 | 380,407 | +0.03(+0.68%) |
Feb 07, 2014 | 3.747 | 3.758 | 3.725 | 3.743 | 413,348 | +0.03(+0.68%) |
Feb 06, 2014 | 3.729 | 3.743 | 3.718 | 3.718 | 490,747 | +0.00(+0.00%) |
Feb 05, 2014 | 3.711 | 3.729 | 3.711 | 3.718 | 279,146 | -0.01(-0.29%) |
Feb 04, 2014 | 3.714 | 3.768 | 3.700 | 3.729 | 601,579 | +0.04(+0.98%) |
Feb 03, 2014 | 3.682 | 3.729 | 3.660 | 3.692 | 701,920 | +0.03(+0.79%) |
Jan 31, 2014 | 3.671 | 3.671 | 3.642 | 3.664 | 228,492 | +0.01(+0.20%) |
Jan 30, 2014 | 3.674 | 3.692 | 3.649 | 3.656 | 391,152 | +0.00(+0.10%) |
Jan 29, 2014 | 3.638 | 3.656 | 3.627 | 3.653 | 315,038 | +0.01(+0.20%) |
Jan 28, 2014 | 3.620 | 3.645 | 3.620 | 3.645 | 490,940 | +0.01(+0.30%) |
Jan 27, 2014 | 3.667 | 3.667 | 3.620 | 3.635 | 439,773 | -0.02(-0.50%) |
Jan 24, 2014 | 3.696 | 3.696 | 3.642 | 3.653 | 611,137 | -0.04(-1.18%) |
Jan 23, 2014 | 3.689 | 3.700 | 3.674 | 3.696 | 431,555 | +0.02(+0.49%) |
Jan 22, 2014 | 3.653 | 3.685 | 3.653 | 3.678 | 502,982 | +0.03(+0.69%) |
Jan 21, 2014 | 3.649 | 3.656 | 3.620 | 3.653 | 479,413 | +0.01(+0.30%) |
Jan 17, 2014 | 3.620 | 3.642 | 3.642 | 3.642 | 467,670 | +0.04(+1.00%) |
Jan 16, 2014 | 3.562 | 3.610 | 3.562 | 3.606 | 216,150 | +0.04(+1.22%) |
Jan 15, 2014 | 3.573 | 3.584 | 3.562 | 3.562 | 224,401 | -0.01(-0.30%) |
Jan 14, 2014 | 3.609 | 3.609 | 3.566 | 3.573 | 340,747 | -0.01(-0.40%) |
Jan 13, 2014 | 3.591 | 3.606 | 3.577 | 3.587 | 391,536 | +0.00(+0.10%) |
Jan 10, 2014 | 3.562 | 3.595 | 3.548 | 3.584 | 424,281 | +0.02(+0.61%) |
Jan 09, 2014 | 3.609 | 3.609 | 3.562 | 3.562 | 343,896 | -0.03(-0.81%) |
Jan 08, 2014 | 3.605 | 3.620 | 3.584 | 3.591 | 490,851 | -0.04(-1.19%) |
Jan 07, 2014 | 3.573 | 3.634 | 3.562 | 3.634 | 513,457 | +0.04(+1.20%) |
Jan 06, 2014 | 3.566 | 3.609 | 3.559 | 3.591 | 394,741 | +0.04(+1.11%) |
Jan 03, 2014 | 3.552 | 3.580 | 3.541 | 3.552 | 339,006 | +0.02(+0.51%) |