Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.245 | 3.253 | 3.240 | 3.252 | 20,752 | -0.02(-0.61%) |
Feb 27, 2014 | 3.232 | 3.272 | 3.232 | 3.272 | 60,200 | +0.04(+1.39%) |
Feb 26, 2014 | 3.216 | 3.228 | 3.205 | 3.228 | 12,352 | +0.02(+0.72%) |
Feb 25, 2014 | 3.225 | 3.228 | 3.188 | 3.204 | 80,120 | -0.01(-0.33%) |
Feb 24, 2014 | 3.215 | 3.215 | 3.204 | 3.215 | 9,200 | +0.01(+0.34%) |
Feb 21, 2014 | 3.187 | 3.210 | 3.187 | 3.204 | 21,092 | +0.01(+0.44%) |
Feb 20, 2014 | 3.188 | 3.192 | 3.188 | 3.190 | 13,940 | -0.01(-0.39%) |
Feb 19, 2014 | 3.200 | 3.203 | 3.192 | 3.203 | 12,420 | +0.01(+0.23%) |
Feb 18, 2014 | 3.220 | 3.220 | 3.190 | 3.195 | 18,900 | +0.00(+0.16%) |
Feb 14, 2014 | 3.192 | 3.190 | 3.190 | 3.190 | 8,000 | +0.00(+0.00%) |
Feb 13, 2014 | 3.195 | 3.195 | 3.188 | 3.190 | 24,860 | -0.01(-0.39%) |
Feb 12, 2014 | 3.208 | 3.208 | 3.203 | 3.203 | 4,308 | +0.01(+0.39%) |
Feb 11, 2014 | 3.178 | 3.195 | 3.178 | 3.190 | 25,288 | -0.00(-0.09%) |
Feb 10, 2014 | 3.192 | 3.195 | 3.175 | 3.193 | 44,712 | +0.02(+0.64%) |
Feb 07, 2014 | 3.183 | 3.192 | 3.172 | 3.173 | 11,108 | +0.00(+0.08%) |
Feb 06, 2014 | 3.178 | 3.183 | 3.170 | 3.170 | 44,884 | -0.02(-0.47%) |
Feb 05, 2014 | 3.172 | 3.190 | 3.172 | 3.185 | 11,240 | -0.01(-0.23%) |
Feb 04, 2014 | 3.185 | 3.192 | 3.172 | 3.192 | 11,092 | +0.01(+0.24%) |
Feb 03, 2014 | 3.175 | 3.195 | 3.175 | 3.185 | 10,648 | +0.02(+0.47%) |
Jan 31, 2014 | 3.185 | 3.220 | 3.170 | 3.170 | 15,684 | +0.01(+0.24%) |
Jan 30, 2014 | 3.175 | 3.175 | 3.153 | 3.163 | 24,844 | -0.01(-0.39%) |
Jan 29, 2014 | 3.163 | 3.200 | 3.163 | 3.175 | 84,372 | +0.00(+0.00%) |
Jan 28, 2014 | 3.175 | 3.197 | 3.174 | 3.175 | 82,156 | +0.01(+0.40%) |
Jan 27, 2014 | 3.193 | 3.208 | 3.163 | 3.163 | 33,748 | -0.02(-0.71%) |
Jan 24, 2014 | 3.208 | 3.208 | 3.185 | 3.185 | 30,080 | -0.03(-0.93%) |
Jan 23, 2014 | 3.180 | 3.228 | 3.158 | 3.215 | 51,204 | +0.06(+2.06%) |
Jan 22, 2014 | 3.143 | 3.152 | 3.135 | 3.150 | 30,940 | +0.03(+0.88%) |
Jan 21, 2014 | 3.143 | 3.143 | 3.121 | 3.123 | 7,632 | -0.01(-0.40%) |
Jan 17, 2014 | 3.135 | 3.135 | 3.135 | 3.135 | 19,200 | +0.02(+0.73%) |
Jan 16, 2014 | 3.163 | 3.165 | 3.107 | 3.112 | 43,992 | -0.05(-1.51%) |
Jan 15, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 8,240 | +0.04(+1.36%) |
Jan 14, 2014 | 3.112 | 3.152 | 3.110 | 3.118 | 25,804 | -0.01(-0.24%) |
Jan 13, 2014 | 3.130 | 3.185 | 3.112 | 3.125 | 35,204 | +0.02(+0.50%) |
Jan 10, 2014 | 3.092 | 3.120 | 3.092 | 3.110 | 19,872 | +0.05(+1.70%) |
Jan 09, 2014 | 3.053 | 3.083 | 3.053 | 3.058 | 10,132 | -0.00(-0.08%) |
Jan 08, 2014 | 3.083 | 3.083 | 3.020 | 3.060 | 76,380 | -0.06(-1.84%) |
Jan 07, 2014 | 3.095 | 3.120 | 3.050 | 3.118 | 72,712 | +0.06(+1.80%) |
Jan 06, 2014 | 3.048 | 3.095 | 3.048 | 3.062 | 70,444 | -0.01(-0.41%) |
Jan 03, 2014 | 3.030 | 3.078 | 3.027 | 3.075 | 55,812 | +0.05(+1.49%) |
Jan 02, 2014 | 3.053 | 3.067 | 3.013 | 3.030 | 73,832 | -0.00(-0.08%) |
Dec 31, 2013 | 3.030 | 3.033 | 3.033 | 3.033 | 190,400 | +0.01(+0.17%) |
Dec 30, 2013 | 3.030 | 3.038 | 3.013 | 3.027 | 138,948 | -0.00(-0.08%) |
Dec 27, 2013 | 3.025 | 3.047 | 3.025 | 3.030 | 119,664 | +0.00(+0.17%) |
Dec 26, 2013 | 3.038 | 3.050 | 3.025 | 3.025 | 13,924 | +0.01(+0.25%) |
Dec 24, 2013 | 3.015 | 3.053 | 3.013 | 3.018 | 37,676 | -0.02(-0.66%) |
Dec 23, 2013 | 3.040 | 3.050 | 3.013 | 3.038 | 221,968 | +0.00(+0.00%) |
Dec 20, 2013 | 3.025 | 3.053 | 3.025 | 3.038 | 51,688 | +0.01(+0.41%) |
Dec 19, 2013 | 3.013 | 3.027 | 3.000 | 3.025 | 60,920 | +0.01(+0.41%) |
Dec 18, 2013 | 3.018 | 3.018 | 2.958 | 3.013 | 78,316 | +0.01(+0.34%) |
Dec 17, 2013 | 2.960 | 3.002 | 2.940 | 3.002 | 115,764 | +0.08(+2.73%) |
Dec 16, 2013 | 2.900 | 2.942 | 2.895 | 2.922 | 118,484 | +0.03(+1.04%) |
Dec 13, 2013 | 2.913 | 2.920 | 2.880 | 2.893 | 190,052 | -0.02(-0.61%) |
Dec 12, 2013 | 2.913 | 2.935 | 2.910 | 2.910 | 63,988 | -0.00(-0.17%) |
Dec 11, 2013 | 2.945 | 2.945 | 2.903 | 2.915 | 41,596 | -0.01(-0.43%) |
Dec 10, 2013 | 2.938 | 2.938 | 2.922 | 2.928 | 57,600 | +0.01(+0.26%) |
Dec 09, 2013 | 2.938 | 2.938 | 2.913 | 2.920 | 37,968 | -0.04(-1.35%) |
Dec 06, 2013 | 2.937 | 2.960 | 2.937 | 2.960 | 28,460 | +0.02(+0.68%) |
Dec 05, 2013 | 2.922 | 2.962 | 2.917 | 2.940 | 38,416 | -0.00(-0.17%) |
Dec 04, 2013 | 2.962 | 2.962 | 2.942 | 2.945 | 30,892 | -0.02(-0.58%) |
Dec 03, 2013 | 2.982 | 2.982 | 2.955 | 2.962 | 11,600 | +0.01(+0.50%) |