Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.808 | 3.810 | 3.729 | 3.760 | 29,426,768 | -0.06(-1.55%) |
Feb 27, 2014 | 3.732 | 3.828 | 3.724 | 3.820 | 30,146,348 | +0.12(+3.12%) |
Feb 26, 2014 | 3.724 | 3.732 | 3.680 | 3.704 | 27,516,564 | -0.02(-0.61%) |
Feb 25, 2014 | 3.758 | 3.766 | 3.718 | 3.726 | 23,944,428 | -0.01(-0.30%) |
Feb 24, 2014 | 3.746 | 3.791 | 3.710 | 3.738 | 30,353,108 | +0.03(+0.76%) |
Feb 21, 2014 | 3.698 | 3.732 | 3.686 | 3.710 | 39,875,772 | +0.03(+0.77%) |
Feb 20, 2014 | 3.707 | 3.726 | 3.616 | 3.681 | 35,237,280 | +0.05(+1.40%) |
Feb 19, 2014 | 3.568 | 3.670 | 3.568 | 3.630 | 39,955,144 | -0.03(-0.69%) |
Feb 18, 2014 | 3.690 | 3.724 | 3.647 | 3.656 | 38,936,032 | -0.05(-1.45%) |
Feb 14, 2014 | 3.673 | 3.710 | 3.710 | 3.710 | 31,938,924 | +0.02(+0.46%) |
Feb 13, 2014 | 3.602 | 3.707 | 3.599 | 3.693 | 30,035,078 | +0.01(+0.38%) |
Feb 12, 2014 | 3.687 | 3.736 | 3.639 | 3.678 | 36,906,632 | -0.07(-1.81%) |
Feb 11, 2014 | 3.673 | 3.758 | 3.664 | 3.746 | 48,308,948 | +0.02(+0.53%) |
Feb 10, 2014 | 3.741 | 3.746 | 3.690 | 3.726 | 39,479,916 | -0.04(-1.05%) |
Feb 07, 2014 | 3.777 | 3.828 | 3.729 | 3.766 | 62,687,884 | -0.04(-1.11%) |
Feb 06, 2014 | 3.683 | 3.814 | 3.680 | 3.808 | 56,833,128 | +0.16(+4.25%) |
Feb 05, 2014 | 3.628 | 3.667 | 3.585 | 3.653 | 43,100,860 | -0.01(-0.15%) |
Feb 04, 2014 | 3.642 | 3.710 | 3.608 | 3.659 | 103,171,832 | +0.26(+7.64%) |
Feb 03, 2014 | 3.501 | 3.506 | 3.399 | 3.399 | 51,637,976 | -0.06(-1.63%) |
Jan 31, 2014 | 3.393 | 3.546 | 3.382 | 3.455 | 53,108,900 | -0.01(-0.16%) |
Jan 30, 2014 | 3.470 | 3.489 | 3.410 | 3.461 | 57,145,660 | +0.09(+2.59%) |
Jan 29, 2014 | 3.399 | 3.427 | 3.371 | 3.374 | 51,877,228 | -0.12(-3.55%) |
Jan 28, 2014 | 3.512 | 3.549 | 3.475 | 3.498 | 37,515,724 | +0.01(+0.24%) |
Jan 27, 2014 | 3.430 | 3.503 | 3.413 | 3.489 | 48,128,652 | +0.08(+2.40%) |
Jan 24, 2014 | 3.450 | 3.453 | 3.376 | 3.407 | 49,538,892 | -0.11(-3.13%) |
Jan 23, 2014 | 3.616 | 3.619 | 3.458 | 3.518 | 42,835,752 | -0.08(-2.27%) |
Jan 22, 2014 | 3.625 | 3.642 | 3.571 | 3.599 | 35,746,812 | -0.02(-0.47%) |
Jan 21, 2014 | 3.611 | 3.630 | 3.588 | 3.616 | 34,990,456 | +0.02(+0.55%) |
Jan 17, 2014 | 3.636 | 3.597 | 3.597 | 3.597 | 47,011,848 | -0.04(-1.09%) |
Jan 16, 2014 | 3.707 | 3.712 | 3.625 | 3.636 | 50,469,872 | -0.07(-1.98%) |
Jan 15, 2014 | 3.766 | 3.766 | 3.710 | 3.710 | 27,956,038 | -0.06(-1.50%) |
Jan 14, 2014 | 3.704 | 3.773 | 3.701 | 3.766 | 47,563,752 | +0.09(+2.54%) |
Jan 13, 2014 | 3.715 | 3.752 | 3.667 | 3.673 | 24,043,394 | -0.04(-1.06%) |
Jan 10, 2014 | 3.662 | 3.724 | 3.650 | 3.712 | 26,504,140 | +0.06(+1.78%) |
Jan 09, 2014 | 3.687 | 3.687 | 3.602 | 3.647 | 43,538,136 | -0.06(-1.52%) |
Jan 08, 2014 | 3.729 | 3.749 | 3.698 | 3.704 | 21,214,802 | +0.00(+0.00%) |
Jan 07, 2014 | 3.772 | 3.777 | 3.698 | 3.704 | 28,302,540 | -0.01(-0.15%) |
Jan 06, 2014 | 3.755 | 3.760 | 3.704 | 3.710 | 35,493,780 | -0.02(-0.53%) |
Jan 03, 2014 | 3.724 | 3.746 | 3.697 | 3.729 | 23,808,466 | +0.02(+0.61%) |
Jan 02, 2014 | 3.715 | 3.738 | 3.694 | 3.707 | 27,962,216 | -0.12(-3.24%) |
Dec 31, 2013 | 3.763 | 3.831 | 3.831 | 3.831 | 13,776,110 | +0.05(+1.27%) |
Dec 30, 2013 | 3.817 | 3.845 | 3.752 | 3.783 | 30,973,442 | -0.03(-0.89%) |
Dec 27, 2013 | 3.794 | 3.837 | 3.791 | 3.817 | 25,734,274 | +0.05(+1.27%) |
Dec 26, 2013 | 3.791 | 3.811 | 3.766 | 3.769 | 11,097,007 | -0.01(-0.22%) |
Dec 24, 2013 | 3.758 | 3.800 | 3.755 | 3.777 | 7,144,644 | +0.03(+0.75%) |
Dec 23, 2013 | 3.746 | 3.772 | 3.726 | 3.749 | 28,013,556 | +0.04(+1.14%) |
Dec 20, 2013 | 3.777 | 3.789 | 3.698 | 3.707 | 49,795,360 | -0.12(-3.24%) |
Dec 19, 2013 | 3.794 | 3.859 | 3.772 | 3.831 | 27,543,604 | -0.04(-1.02%) |
Dec 18, 2013 | 3.774 | 3.892 | 3.746 | 3.870 | 33,470,060 | +0.10(+2.70%) |
Dec 17, 2013 | 3.794 | 3.803 | 3.756 | 3.769 | 22,796,108 | +0.01(+0.15%) |
Dec 16, 2013 | 3.774 | 3.834 | 3.752 | 3.763 | 19,358,606 | +0.00(+0.07%) |
Dec 13, 2013 | 3.760 | 3.783 | 3.717 | 3.760 | 31,228,554 | +0.00(+0.08%) |
Dec 12, 2013 | 3.693 | 3.766 | 3.673 | 3.758 | 30,414,158 | +0.05(+1.29%) |
Dec 11, 2013 | 3.794 | 3.800 | 3.697 | 3.710 | 27,364,106 | -0.15(-3.81%) |
Dec 10, 2013 | 3.856 | 3.879 | 3.848 | 3.856 | 21,673,614 | -0.01(-0.15%) |
Dec 09, 2013 | 3.870 | 3.913 | 3.834 | 3.862 | 26,714,066 | +0.03(+0.74%) |
Dec 06, 2013 | 3.772 | 3.859 | 3.755 | 3.834 | 45,551,824 | +0.09(+2.49%) |
Dec 05, 2013 | 3.695 | 3.749 | 3.693 | 3.741 | 32,630,390 | +0.02(+0.45%) |
Dec 04, 2013 | 3.729 | 3.777 | 3.698 | 3.724 | 35,297,220 | -0.05(-1.42%) |
Dec 03, 2013 | 3.814 | 3.868 | 3.743 | 3.777 | 28,596,406 | -0.04(-1.04%) |