Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.550 | 3.880 | 3.550 | 3.860 | 3,630,960 | +0.32(+9.04%) |
Mar 28, 2014 | 3.550 | 3.550 | 3.510 | 3.540 | 713,509 | -0.01(-0.28%) |
Mar 27, 2014 | 3.510 | 3.610 | 3.500 | 3.550 | 561,090 | +0.03(+0.85%) |
Mar 26, 2014 | 3.650 | 3.650 | 3.520 | 3.520 | 726,896 | -0.11(-3.03%) |
Mar 25, 2014 | 3.570 | 3.670 | 3.540 | 3.630 | 1,143,767 | +0.10(+2.83%) |
Mar 24, 2014 | 3.690 | 3.730 | 3.530 | 3.530 | 786,073 | -0.13(-3.55%) |
Mar 21, 2014 | 3.720 | 3.750 | 3.600 | 3.660 | 1,292,262 | -0.09(-2.40%) |
Mar 20, 2014 | 3.570 | 3.770 | 3.570 | 3.750 | 2,097,252 | +0.11(+3.02%) |
Mar 19, 2014 | 3.490 | 3.680 | 3.460 | 3.640 | 1,427,186 | +0.13(+3.70%) |
Mar 18, 2014 | 3.350 | 3.540 | 3.350 | 3.510 | 1,236,020 | +0.15(+4.46%) |
Mar 17, 2014 | 3.340 | 3.390 | 3.310 | 3.360 | 460,829 | +0.04(+1.20%) |
Mar 14, 2014 | 3.330 | 3.350 | 3.300 | 3.320 | 694,296 | +0.00(+0.00%) |
Mar 13, 2014 | 3.330 | 3.360 | 3.300 | 3.320 | 547,801 | +0.01(+0.30%) |
Mar 12, 2014 | 3.280 | 3.360 | 3.260 | 3.310 | 991,580 | +0.03(+0.91%) |
Mar 11, 2014 | 3.320 | 3.430 | 3.280 | 3.280 | 1,012,405 | -0.02(-0.61%) |
Mar 10, 2014 | 3.380 | 3.390 | 3.250 | 3.300 | 1,141,038 | -0.11(-3.23%) |
Mar 07, 2014 | 3.520 | 3.570 | 3.400 | 3.410 | 1,203,061 | -0.13(-3.67%) |
Mar 06, 2014 | 3.300 | 3.780 | 3.290 | 3.540 | 3,760,431 | +0.25(+7.60%) |
Mar 05, 2014 | 3.150 | 3.370 | 3.135 | 3.290 | 2,447,823 | +0.20(+6.47%) |
Mar 04, 2014 | 3.060 | 3.110 | 3.040 | 3.090 | 742,304 | +0.06(+1.98%) |
Mar 03, 2014 | 3.060 | 3.060 | 3.020 | 3.030 | 675,730 | -0.03(-0.98%) |
Feb 28, 2014 | 3.020 | 3.110 | 3.000 | 3.060 | 1,002,641 | +0.05(+1.66%) |
Feb 27, 2014 | 3.010 | 3.030 | 2.990 | 3.010 | 643,177 | +0.02(+0.67%) |
Feb 26, 2014 | 3.000 | 3.020 | 2.980 | 2.990 | 587,388 | +0.00(+0.00%) |
Feb 25, 2014 | 2.990 | 3.010 | 2.960 | 2.990 | 440,493 | +0.03(+1.01%) |
Feb 24, 2014 | 2.940 | 3.005 | 2.920 | 2.960 | 1,202,241 | +0.03(+1.02%) |
Feb 21, 2014 | 2.850 | 2.970 | 2.835 | 2.930 | 2,170,872 | +0.09(+3.17%) |
Feb 20, 2014 | 3.000 | 3.010 | 2.820 | 2.840 | 5,753,174 | -0.18(-5.96%) |
Feb 19, 2014 | 3.080 | 3.170 | 3.010 | 3.020 | 4,239,333 | -0.41(-11.95%) |
Feb 18, 2014 | 3.430 | 3.440 | 3.410 | 3.430 | 365,987 | +0.00(+0.00%) |
Feb 14, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 3.350 | 3.450 | 3.310 | 3.430 | 713,046 | +0.09(+2.69%) |
Feb 12, 2014 | 3.380 | 3.410 | 3.300 | 3.340 | 718,775 | -0.04(-1.18%) |
Feb 11, 2014 | 3.400 | 3.420 | 3.350 | 3.380 | 599,567 | -0.02(-0.59%) |
Feb 10, 2014 | 3.350 | 3.430 | 3.280 | 3.400 | 955,618 | +0.07(+2.10%) |
Feb 07, 2014 | 3.260 | 3.350 | 3.190 | 3.330 | 1,448,625 | +0.10(+3.10%) |
Feb 06, 2014 | 3.220 | 3.270 | 3.210 | 3.230 | 802,591 | +0.02(+0.62%) |
Feb 05, 2014 | 3.310 | 3.330 | 3.200 | 3.210 | 652,641 | -0.09(-2.73%) |
Feb 04, 2014 | 3.320 | 3.370 | 3.260 | 3.300 | 592,686 | -0.01(-0.30%) |
Feb 03, 2014 | 3.430 | 3.450 | 3.210 | 3.310 | 860,105 | -0.13(-3.78%) |
Jan 31, 2014 | 3.500 | 3.500 | 3.430 | 3.440 | 582,083 | -0.07(-1.99%) |
Jan 30, 2014 | 3.520 | 3.520 | 3.470 | 3.510 | 460,801 | +0.01(+0.29%) |
Jan 29, 2014 | 3.550 | 3.550 | 3.460 | 3.500 | 940,677 | -0.06(-1.69%) |
Jan 28, 2014 | 3.520 | 3.590 | 3.520 | 3.560 | 538,786 | +0.02(+0.56%) |
Jan 27, 2014 | 3.550 | 3.570 | 3.490 | 3.540 | 713,363 | -0.04(-1.12%) |
Jan 24, 2014 | 3.610 | 3.620 | 3.510 | 3.580 | 1,158,701 | -0.06(-1.65%) |
Jan 23, 2014 | 3.750 | 3.780 | 3.630 | 3.640 | 942,676 | -0.07(-1.89%) |
Jan 22, 2014 | 3.790 | 3.790 | 3.700 | 3.710 | 911,507 | -0.05(-1.33%) |
Jan 21, 2014 | 3.800 | 3.820 | 3.760 | 3.760 | 293,358 | -0.04(-1.05%) |
Jan 20, 2014 | 3.780 | 3.830 | 3.780 | 3.800 | 306,136 | +0.02(+0.53%) |
Jan 17, 2014 | 3.880 | 3.890 | 3.770 | 3.780 | 1,220,608 | -0.08(-2.07%) |
Jan 16, 2014 | 3.690 | 3.860 | 3.650 | 3.860 | 1,517,199 | +0.19(+5.18%) |
Jan 15, 2014 | 3.640 | 3.690 | 3.630 | 3.670 | 570,768 | +0.03(+0.82%) |
Jan 14, 2014 | 3.640 | 3.710 | 3.620 | 3.640 | 724,356 | +0.03(+0.83%) |
Jan 13, 2014 | 3.650 | 3.655 | 3.610 | 3.610 | 534,068 | +0.00(+0.00%) |
Jan 10, 2014 | 3.500 | 3.640 | 3.480 | 3.610 | 1,249,807 | +0.11(+3.14%) |
Jan 09, 2014 | 3.550 | 3.555 | 3.490 | 3.500 | 1,472,321 | -0.06(-1.69%) |
Jan 08, 2014 | 3.530 | 3.630 | 3.530 | 3.560 | 909,859 | +0.01(+0.28%) |
Jan 07, 2014 | 3.630 | 3.695 | 3.540 | 3.550 | 2,196,315 | -0.09(-2.47%) |
Jan 06, 2014 | 3.720 | 3.720 | 3.620 | 3.640 | 486,277 | -0.06(-1.62%) |
Jan 03, 2014 | 3.700 | 3.740 | 3.700 | 3.700 | 482,801 | +0.00(+0.00%) |