Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.395 | 3.548 | 3.384 | 3.457 | 53,080,776 | -0.01(-0.16%) |
Jan 30, 2014 | 3.471 | 3.491 | 3.412 | 3.463 | 57,115,396 | +0.09(+2.59%) |
Jan 29, 2014 | 3.401 | 3.429 | 3.373 | 3.375 | 51,849,756 | -0.12(-3.55%) |
Jan 28, 2014 | 3.514 | 3.550 | 3.477 | 3.500 | 37,495,860 | +0.01(+0.24%) |
Jan 27, 2014 | 3.432 | 3.505 | 3.415 | 3.491 | 48,103,164 | +0.08(+2.40%) |
Jan 24, 2014 | 3.452 | 3.454 | 3.378 | 3.409 | 49,512,660 | -0.11(-3.13%) |
Jan 23, 2014 | 3.618 | 3.621 | 3.460 | 3.519 | 42,813,068 | -0.08(-2.27%) |
Jan 22, 2014 | 3.627 | 3.644 | 3.573 | 3.601 | 35,727,880 | -0.02(-0.47%) |
Jan 21, 2014 | 3.613 | 3.632 | 3.590 | 3.618 | 34,971,924 | +0.02(+0.55%) |
Jan 17, 2014 | 3.638 | 3.599 | 3.599 | 3.599 | 46,986,952 | -0.04(-1.09%) |
Jan 16, 2014 | 3.709 | 3.714 | 3.627 | 3.638 | 50,443,148 | -0.07(-1.98%) |
Jan 15, 2014 | 3.768 | 3.768 | 3.711 | 3.711 | 27,941,234 | -0.06(-1.50%) |
Jan 14, 2014 | 3.706 | 3.775 | 3.703 | 3.768 | 47,538,564 | +0.09(+2.54%) |
Jan 13, 2014 | 3.717 | 3.754 | 3.669 | 3.675 | 24,030,662 | -0.04(-1.06%) |
Jan 10, 2014 | 3.663 | 3.726 | 3.652 | 3.714 | 26,490,104 | +0.06(+1.78%) |
Jan 09, 2014 | 3.689 | 3.689 | 3.604 | 3.649 | 43,515,080 | -0.06(-1.52%) |
Jan 08, 2014 | 3.731 | 3.751 | 3.700 | 3.706 | 21,203,568 | +0.00(+0.00%) |
Jan 07, 2014 | 3.774 | 3.779 | 3.700 | 3.706 | 28,287,552 | -0.01(-0.15%) |
Jan 06, 2014 | 3.757 | 3.762 | 3.706 | 3.711 | 35,474,984 | -0.02(-0.53%) |
Jan 03, 2014 | 3.726 | 3.748 | 3.699 | 3.731 | 23,795,858 | +0.02(+0.61%) |
Jan 02, 2014 | 3.717 | 3.740 | 3.696 | 3.709 | 27,947,408 | -0.12(-3.24%) |
Dec 31, 2013 | 3.765 | 3.833 | 3.833 | 3.833 | 13,768,814 | +0.05(+1.27%) |
Dec 30, 2013 | 3.819 | 3.847 | 3.754 | 3.785 | 30,957,040 | -0.03(-0.89%) |
Dec 27, 2013 | 3.796 | 3.839 | 3.793 | 3.819 | 25,720,646 | +0.05(+1.27%) |
Dec 26, 2013 | 3.793 | 3.813 | 3.768 | 3.771 | 11,091,130 | -0.01(-0.22%) |
Dec 24, 2013 | 3.760 | 3.802 | 3.757 | 3.779 | 7,140,860 | +0.03(+0.75%) |
Dec 23, 2013 | 3.748 | 3.774 | 3.728 | 3.751 | 27,998,722 | +0.04(+1.14%) |
Dec 20, 2013 | 3.779 | 3.791 | 3.700 | 3.709 | 49,768,992 | -0.12(-3.24%) |
Dec 19, 2013 | 3.796 | 3.861 | 3.774 | 3.833 | 27,529,018 | -0.04(-1.02%) |
Dec 18, 2013 | 3.776 | 3.894 | 3.748 | 3.872 | 33,452,336 | +0.10(+2.70%) |
Dec 17, 2013 | 3.796 | 3.805 | 3.758 | 3.771 | 22,784,038 | +0.01(+0.15%) |
Dec 16, 2013 | 3.776 | 3.836 | 3.754 | 3.765 | 19,348,354 | +0.00(+0.07%) |
Dec 13, 2013 | 3.762 | 3.785 | 3.719 | 3.762 | 31,212,016 | +0.00(+0.08%) |
Dec 12, 2013 | 3.695 | 3.768 | 3.675 | 3.760 | 30,398,052 | +0.05(+1.29%) |
Dec 11, 2013 | 3.796 | 3.802 | 3.699 | 3.711 | 27,349,614 | -0.15(-3.81%) |
Dec 10, 2013 | 3.858 | 3.881 | 3.850 | 3.858 | 21,662,136 | -0.01(-0.15%) |
Dec 09, 2013 | 3.872 | 3.915 | 3.836 | 3.864 | 26,699,920 | +0.03(+0.74%) |
Dec 06, 2013 | 3.774 | 3.861 | 3.757 | 3.836 | 45,527,704 | +0.09(+2.49%) |
Dec 05, 2013 | 3.697 | 3.751 | 3.695 | 3.743 | 32,613,110 | +0.02(+0.45%) |
Dec 04, 2013 | 3.731 | 3.779 | 3.700 | 3.726 | 35,278,528 | -0.05(-1.42%) |
Dec 03, 2013 | 3.816 | 3.870 | 3.745 | 3.779 | 28,581,264 | -0.04(-1.04%) |
Dec 02, 2013 | 3.954 | 3.991 | 3.819 | 3.819 | 29,121,714 | -0.16(-3.91%) |
Nov 29, 2013 | 3.935 | 3.994 | 3.923 | 3.974 | 20,212,786 | -0.02(-0.42%) |
Nov 27, 2013 | 3.991 | 4.025 | 3.963 | 3.991 | 26,833,742 | +0.08(+2.02%) |
Nov 26, 2013 | 3.971 | 3.988 | 3.912 | 3.912 | 32,188,150 | +0.01(+0.14%) |
Nov 25, 2013 | 3.935 | 3.946 | 3.846 | 3.906 | 32,558,526 | -0.12(-2.88%) |
Nov 22, 2013 | 3.985 | 4.043 | 3.966 | 4.022 | 36,200,836 | +0.02(+0.42%) |
Nov 21, 2013 | 4.019 | 4.055 | 3.988 | 4.005 | 36,719,328 | -0.10(-2.48%) |
Nov 20, 2013 | 4.101 | 4.178 | 4.079 | 4.107 | 40,352,680 | +0.00(+0.00%) |
Nov 19, 2013 | 4.197 | 4.211 | 4.090 | 4.107 | 34,024,604 | -0.11(-2.55%) |
Nov 18, 2013 | 4.175 | 4.240 | 4.166 | 4.214 | 29,278,852 | +0.08(+1.84%) |
Nov 15, 2013 | 4.096 | 4.180 | 4.096 | 4.138 | 24,581,994 | +0.01(+0.21%) |
Nov 14, 2013 | 4.025 | 4.135 | 4.017 | 4.130 | 40,140,984 | +0.25(+6.33%) |
Nov 12, 2013 | 3.929 | 3.949 | 3.872 | 3.884 | 24,205,676 | -0.02(-0.43%) |
Nov 11, 2013 | 3.909 | 3.926 | 3.861 | 3.901 | 19,328,072 | -0.02(-0.58%) |
Nov 08, 2013 | 3.980 | 3.980 | 3.857 | 3.923 | 42,459,676 | -0.10(-2.53%) |
Nov 07, 2013 | 4.127 | 4.138 | 4.011 | 4.025 | 32,070,926 | -0.11(-2.73%) |
Nov 06, 2013 | 4.130 | 4.161 | 4.113 | 4.138 | 29,722,290 | -0.00(-0.07%) |
Nov 05, 2013 | 4.203 | 4.228 | 4.138 | 4.141 | 36,109,536 | -0.18(-4.06%) |
Nov 04, 2013 | 4.327 | 4.364 | 4.307 | 4.316 | 21,174,264 | +0.05(+1.13%) |