Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.155 | 5.245 | 5.122 | 5.162 | 76,135,904 | +0.02(+0.44%) |
Feb 27, 2014 | 5.134 | 5.164 | 5.119 | 5.139 | 64,377,420 | -0.03(-0.50%) |
Feb 26, 2014 | 5.167 | 5.217 | 5.150 | 5.165 | 52,135,300 | +0.00(+0.07%) |
Feb 25, 2014 | 5.152 | 5.183 | 5.107 | 5.162 | 53,260,228 | -0.01(-0.13%) |
Feb 24, 2014 | 5.112 | 5.212 | 5.101 | 5.169 | 83,452,096 | +0.02(+0.44%) |
Feb 21, 2014 | 5.290 | 5.305 | 5.096 | 5.146 | 172,614,848 | -0.07(-1.32%) |
Feb 20, 2014 | 5.065 | 5.231 | 5.027 | 5.215 | 152,586,560 | +0.13(+2.51%) |
Feb 19, 2014 | 5.084 | 5.143 | 5.055 | 5.088 | 86,159,216 | -0.02(-0.44%) |
Feb 18, 2014 | 5.183 | 5.191 | 5.108 | 5.110 | 65,126,676 | -0.08(-1.47%) |
Feb 14, 2014 | 10.32 | 5.186 | 5.186 | 5.186 | 60,635,108 | +0.03(+0.64%) |
Feb 13, 2014 | 5.063 | 5.169 | 5.041 | 5.153 | 54,948,548 | +0.07(+1.39%) |
Feb 12, 2014 | 5.072 | 5.146 | 5.072 | 5.082 | 56,294,300 | +0.01(+0.20%) |
Feb 11, 2014 | 4.989 | 5.094 | 4.975 | 5.072 | 49,846,024 | +0.10(+1.91%) |
Feb 10, 2014 | 5.012 | 5.049 | 4.948 | 4.977 | 45,229,628 | -0.04(-0.89%) |
Feb 07, 2014 | 4.958 | 5.037 | 4.956 | 5.022 | 43,863,328 | +0.10(+2.04%) |
Feb 06, 2014 | 4.877 | 4.951 | 4.872 | 4.922 | 38,678,088 | +0.08(+1.71%) |
Feb 05, 2014 | 4.866 | 4.913 | 4.820 | 4.839 | 59,459,180 | -0.06(-1.13%) |
Feb 04, 2014 | 4.861 | 4.908 | 4.818 | 4.894 | 55,443,148 | +0.05(+1.03%) |
Feb 03, 2014 | 5.020 | 5.060 | 4.830 | 4.844 | 84,827,368 | -0.17(-3.31%) |
Jan 31, 2014 | 4.999 | 5.043 | 4.965 | 5.010 | 74,927,880 | -0.04(-0.85%) |
Jan 30, 2014 | 5.036 | 5.082 | 5.024 | 5.053 | 52,649,264 | +0.04(+0.79%) |
Jan 29, 2014 | 4.996 | 5.036 | 4.967 | 5.013 | 80,552,184 | +0.00(+0.07%) |
Jan 28, 2014 | 4.936 | 5.024 | 4.922 | 5.010 | 71,816,400 | +0.07(+1.40%) |
Jan 27, 2014 | 4.929 | 5.025 | 4.903 | 4.941 | 92,180,024 | +0.02(+0.39%) |
Jan 24, 2014 | 5.017 | 5.044 | 4.904 | 4.922 | 98,772,088 | -0.15(-3.00%) |
Jan 23, 2014 | 5.082 | 5.136 | 5.020 | 5.074 | 57,336,868 | -0.08(-1.57%) |
Jan 22, 2014 | 5.119 | 5.205 | 5.089 | 5.155 | 59,260,092 | -0.01(-0.20%) |
Jan 21, 2014 | 5.148 | 5.176 | 5.088 | 5.165 | 69,893,752 | +0.02(+0.34%) |
Jan 17, 2014 | 10.28 | 5.148 | 5.148 | 5.148 | 102,331,624 | +0.04(+0.81%) |
Jan 16, 2014 | 5.096 | 5.152 | 5.031 | 5.107 | 127,720,024 | +0.12(+2.50%) |
Jan 15, 2014 | 4.984 | 5.022 | 4.930 | 4.982 | 94,804,360 | -0.00(-0.03%) |
Jan 14, 2014 | 4.858 | 4.984 | 4.853 | 4.984 | 85,936,280 | +0.13(+2.60%) |
Jan 13, 2014 | 4.787 | 4.974 | 4.785 | 4.858 | 114,111,720 | +0.07(+1.52%) |
Jan 10, 2014 | 4.790 | 4.797 | 4.711 | 4.785 | 82,989,472 | +0.02(+0.33%) |
Jan 09, 2014 | 4.763 | 4.815 | 4.725 | 4.770 | 104,367,696 | +0.03(+0.58%) |
Jan 08, 2014 | 4.868 | 4.872 | 4.727 | 4.742 | 88,004,632 | -0.13(-2.59%) |
Jan 07, 2014 | 4.911 | 4.932 | 4.815 | 4.868 | 82,900,384 | -0.02(-0.39%) |
Jan 06, 2014 | 4.889 | 4.923 | 4.820 | 4.887 | 59,246,848 | -0.01(-0.18%) |
Jan 03, 2014 | 4.787 | 4.923 | 4.785 | 4.896 | 73,383,552 | +0.12(+2.46%) |
Jan 02, 2014 | 4.816 | 4.875 | 4.741 | 4.778 | 75,378,040 | -0.06(-1.14%) |
Dec 31, 2013 | 9.647 | 4.834 | 4.834 | 4.834 | 63,486,576 | -0.02(-0.32%) |
Dec 30, 2013 | 4.879 | 4.882 | 4.828 | 4.849 | 42,215,544 | -0.02(-0.43%) |
Dec 27, 2013 | 4.911 | 4.913 | 4.865 | 4.870 | 39,659,116 | -0.02(-0.42%) |
Dec 26, 2013 | 4.872 | 4.957 | 4.870 | 4.891 | 45,102,688 | +0.03(+0.53%) |
Dec 24, 2013 | 4.837 | 4.871 | 4.815 | 4.865 | 28,847,126 | +0.02(+0.39%) |
Dec 23, 2013 | 4.835 | 4.854 | 4.794 | 4.846 | 54,573,148 | +0.04(+0.94%) |
Dec 20, 2013 | 4.839 | 4.870 | 4.801 | 4.801 | 118,559,576 | -0.04(-0.89%) |
Dec 19, 2013 | 4.759 | 4.877 | 4.753 | 4.844 | 92,085,992 | +0.09(+1.93%) |
Dec 18, 2013 | 4.728 | 4.754 | 4.604 | 4.752 | 87,707,616 | +0.01(+0.22%) |
Dec 17, 2013 | 4.754 | 4.813 | 4.721 | 4.742 | 107,873,568 | +0.10(+2.04%) |
Dec 16, 2013 | 4.621 | 4.672 | 4.609 | 4.647 | 71,834,744 | +0.02(+0.49%) |
Dec 13, 2013 | 4.607 | 4.644 | 4.542 | 4.625 | 68,064,536 | +0.03(+0.64%) |
Dec 12, 2013 | 4.673 | 4.683 | 4.564 | 4.595 | 77,593,576 | -0.07(-1.44%) |
Dec 11, 2013 | 4.638 | 4.695 | 4.638 | 4.663 | 91,172,032 | -0.01(-0.18%) |
Dec 10, 2013 | 4.664 | 4.710 | 4.630 | 4.671 | 85,329,672 | -0.04(-0.77%) |
Dec 09, 2013 | 4.770 | 4.782 | 4.698 | 4.708 | 89,617,704 | -0.08(-1.62%) |
Dec 06, 2013 | 4.770 | 4.856 | 4.766 | 4.785 | 99,429,592 | +0.08(+1.65%) |
Dec 05, 2013 | 4.863 | 4.868 | 4.670 | 4.708 | 127,536,136 | -0.15(-3.13%) |
Dec 04, 2013 | 4.846 | 4.958 | 4.835 | 4.860 | 197,148,384 | +0.11(+2.29%) |
Dec 03, 2013 | 4.704 | 4.797 | 4.695 | 4.751 | 102,696,512 | +0.03(+0.66%) |