Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.558 | 3.605 | 3.521 | 3.568 | 589,573 | +0.00(+0.06%) |
Feb 27, 2014 | 3.543 | 3.582 | 3.514 | 3.566 | 511,388 | +0.02(+0.64%) |
Feb 26, 2014 | 3.486 | 3.573 | 3.486 | 3.543 | 488,673 | +0.06(+1.64%) |
Feb 25, 2014 | 3.568 | 3.574 | 3.474 | 3.486 | 565,930 | -0.07(-1.84%) |
Feb 24, 2014 | 3.540 | 3.562 | 3.494 | 3.551 | 623,663 | +0.06(+1.64%) |
Feb 21, 2014 | 3.506 | 3.541 | 3.474 | 3.494 | 917,210 | +0.01(+0.18%) |
Feb 20, 2014 | 3.414 | 3.498 | 3.414 | 3.488 | 593,596 | +0.09(+2.71%) |
Feb 19, 2014 | 3.400 | 3.435 | 3.394 | 3.396 | 586,192 | -0.02(-0.54%) |
Feb 18, 2014 | 3.408 | 3.455 | 3.368 | 3.414 | 1,024,689 | +0.03(+0.84%) |
Feb 14, 2014 | 3.417 | 3.386 | 3.386 | 3.386 | 426,998 | -0.03(-0.78%) |
Feb 13, 2014 | 3.292 | 3.429 | 3.288 | 3.412 | 900,639 | +0.11(+3.34%) |
Feb 12, 2014 | 3.231 | 3.306 | 3.202 | 3.302 | 855,589 | +0.09(+2.67%) |
Feb 11, 2014 | 3.220 | 3.239 | 3.180 | 3.216 | 762,511 | +0.00(+0.13%) |
Feb 10, 2014 | 3.184 | 3.218 | 3.153 | 3.212 | 551,293 | +0.03(+1.09%) |
Feb 07, 2014 | 3.186 | 3.198 | 3.155 | 3.178 | 524,478 | +0.01(+0.45%) |
Feb 06, 2014 | 3.135 | 3.182 | 3.129 | 3.163 | 478,052 | +0.05(+1.51%) |
Feb 05, 2014 | 3.106 | 3.147 | 3.018 | 3.116 | 824,886 | -0.01(-0.26%) |
Feb 04, 2014 | 3.171 | 3.194 | 3.104 | 3.125 | 944,010 | -0.03(-1.03%) |
Feb 03, 2014 | 3.345 | 3.374 | 3.149 | 3.157 | 1,026,545 | -0.18(-5.50%) |
Jan 31, 2014 | 3.308 | 3.349 | 3.290 | 3.341 | 648,377 | +0.01(+0.37%) |
Jan 30, 2014 | 3.331 | 3.402 | 3.321 | 3.329 | 707,554 | +0.01(+0.37%) |
Jan 29, 2014 | 3.308 | 3.353 | 3.302 | 3.316 | 507,051 | -0.01(-0.18%) |
Jan 28, 2014 | 3.321 | 3.352 | 3.304 | 3.323 | 877,002 | +0.01(+0.18%) |
Jan 27, 2014 | 3.347 | 3.376 | 3.298 | 3.316 | 710,575 | -0.04(-1.16%) |
Jan 24, 2014 | 3.421 | 3.435 | 3.331 | 3.355 | 730,143 | -0.09(-2.55%) |
Jan 23, 2014 | 3.421 | 3.443 | 3.361 | 3.443 | 840,697 | +0.02(+0.48%) |
Jan 22, 2014 | 3.441 | 3.453 | 3.365 | 3.427 | 439,906 | -0.01(-0.18%) |
Jan 21, 2014 | 3.386 | 3.433 | 3.380 | 3.433 | 794,423 | +0.06(+1.76%) |
Jan 17, 2014 | 3.345 | 3.374 | 3.374 | 3.374 | 476,456 | +0.03(+0.98%) |
Jan 16, 2014 | 3.312 | 3.341 | 3.310 | 3.341 | 341,045 | +0.03(+0.86%) |
Jan 15, 2014 | 3.310 | 3.349 | 3.308 | 3.312 | 506,948 | +0.00(+0.06%) |
Jan 14, 2014 | 3.259 | 3.321 | 3.259 | 3.310 | 540,114 | +0.07(+2.21%) |
Jan 13, 2014 | 3.321 | 3.321 | 3.223 | 3.239 | 869,118 | -0.08(-2.28%) |
Jan 10, 2014 | 3.286 | 3.329 | 3.239 | 3.314 | 910,374 | +0.03(+0.87%) |
Jan 09, 2014 | 3.261 | 3.288 | 3.216 | 3.286 | 1,157,068 | +0.03(+0.88%) |
Jan 08, 2014 | 3.272 | 3.306 | 3.229 | 3.257 | 2,422,836 | -0.01(-0.25%) |
Jan 07, 2014 | 3.227 | 3.276 | 3.227 | 3.265 | 831,305 | +0.04(+1.39%) |
Jan 06, 2014 | 3.269 | 3.292 | 3.208 | 3.220 | 1,060,866 | -0.03(-0.94%) |
Jan 03, 2014 | 3.280 | 3.298 | 3.247 | 3.251 | 791,230 | -0.01(-0.44%) |
Jan 02, 2014 | 3.229 | 3.316 | 3.208 | 3.265 | 1,025,957 | +0.04(+1.20%) |
Dec 31, 2013 | 3.227 | 3.227 | 3.227 | 3.227 | 547,949 | +0.01(+0.25%) |
Dec 30, 2013 | 3.218 | 3.245 | 3.182 | 3.218 | 446,737 | -0.01(-0.44%) |
Dec 27, 2013 | 3.227 | 3.247 | 3.210 | 3.233 | 425,710 | +0.02(+0.57%) |
Dec 26, 2013 | 3.267 | 3.272 | 3.210 | 3.214 | 415,633 | -0.02(-0.76%) |
Dec 24, 2013 | 3.214 | 3.261 | 3.186 | 3.239 | 213,445 | +0.04(+1.15%) |
Dec 23, 2013 | 3.231 | 3.245 | 3.180 | 3.202 | 919,007 | +0.00(+0.00%) |
Dec 20, 2013 | 3.165 | 3.220 | 3.112 | 3.202 | 2,118,589 | +0.06(+1.88%) |
Dec 19, 2013 | 3.137 | 3.155 | 3.106 | 3.143 | 752,330 | -0.00(-0.07%) |
Dec 18, 2013 | 3.127 | 3.165 | 3.014 | 3.145 | 2,200,527 | +0.02(+0.59%) |
Dec 17, 2013 | 3.116 | 3.163 | 3.094 | 3.127 | 560,715 | +0.01(+0.26%) |
Dec 16, 2013 | 3.165 | 3.165 | 3.116 | 3.118 | 669,663 | -0.02(-0.52%) |
Dec 13, 2013 | 3.143 | 3.184 | 3.110 | 3.135 | 575,919 | -0.01(-0.26%) |
Dec 12, 2013 | 3.094 | 3.180 | 3.075 | 3.143 | 1,070,733 | +0.05(+1.58%) |
Dec 11, 2013 | 3.206 | 3.212 | 3.080 | 3.094 | 971,622 | -0.10(-3.26%) |
Dec 10, 2013 | 3.161 | 3.227 | 3.155 | 3.198 | 864,055 | +0.02(+0.71%) |
Dec 09, 2013 | 3.225 | 3.235 | 3.154 | 3.176 | 763,412 | -0.06(-1.89%) |
Dec 06, 2013 | 3.249 | 3.249 | 3.196 | 3.237 | 704,523 | +0.03(+0.83%) |
Dec 05, 2013 | 3.182 | 3.243 | 3.171 | 3.210 | 1,187,355 | +0.03(+0.83%) |
Dec 04, 2013 | 3.194 | 3.284 | 3.147 | 3.184 | 1,666,744 | -0.03(-0.83%) |
Dec 03, 2013 | 3.251 | 3.288 | 3.147 | 3.210 | 1,822,207 | -0.05(-1.44%) |