Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.130 | 4.225 | 4.130 | 4.200 | 49,503,272 | +0.07(+1.64%) |
Mar 28, 2014 | 4.154 | 4.191 | 4.126 | 4.132 | 50,105,016 | -0.01(-0.20%) |
Mar 27, 2014 | 4.090 | 4.183 | 4.087 | 4.140 | 101,746,880 | +0.14(+3.46%) |
Mar 26, 2014 | 3.957 | 4.057 | 3.957 | 4.002 | 49,637,628 | +0.04(+1.00%) |
Mar 25, 2014 | 3.900 | 4.013 | 3.900 | 3.962 | 65,438,724 | +0.04(+1.08%) |
Mar 24, 2014 | 3.821 | 3.943 | 3.803 | 3.920 | 79,786,432 | +0.14(+3.74%) |
Mar 21, 2014 | 3.759 | 3.875 | 3.759 | 3.779 | 73,566,304 | -0.01(-0.37%) |
Mar 20, 2014 | 3.666 | 3.801 | 3.620 | 3.793 | 58,121,304 | +0.13(+3.55%) |
Mar 19, 2014 | 3.660 | 3.731 | 3.634 | 3.663 | 25,664,976 | +0.01(+0.15%) |
Mar 18, 2014 | 3.561 | 3.668 | 3.550 | 3.657 | 41,315,464 | +0.08(+2.21%) |
Mar 17, 2014 | 3.530 | 3.595 | 3.530 | 3.578 | 22,821,588 | +0.09(+2.59%) |
Mar 14, 2014 | 3.562 | 3.564 | 3.482 | 3.488 | 41,790,192 | -0.09(-2.60%) |
Mar 13, 2014 | 3.666 | 3.674 | 3.567 | 3.581 | 24,690,172 | -0.06(-1.78%) |
Mar 12, 2014 | 3.634 | 3.646 | 3.589 | 3.646 | 26,436,690 | -0.01(-0.39%) |
Mar 11, 2014 | 3.705 | 3.736 | 3.651 | 3.660 | 27,559,890 | +0.00(+0.08%) |
Mar 10, 2014 | 3.716 | 3.716 | 3.598 | 3.657 | 33,266,480 | -0.07(-1.75%) |
Mar 07, 2014 | 3.815 | 3.818 | 3.697 | 3.722 | 23,543,014 | -0.10(-2.73%) |
Mar 06, 2014 | 3.764 | 3.858 | 3.764 | 3.827 | 32,114,686 | +0.09(+2.42%) |
Mar 05, 2014 | 3.725 | 3.756 | 3.666 | 3.736 | 36,379,464 | +0.02(+0.61%) |
Mar 04, 2014 | 3.705 | 3.750 | 3.651 | 3.714 | 29,663,900 | +0.07(+1.86%) |
Mar 03, 2014 | 3.716 | 3.719 | 3.609 | 3.646 | 29,248,980 | -0.12(-3.15%) |
Feb 28, 2014 | 3.813 | 3.814 | 3.733 | 3.764 | 29,394,300 | -0.06(-1.55%) |
Feb 27, 2014 | 3.736 | 3.832 | 3.728 | 3.824 | 30,113,086 | +0.12(+3.12%) |
Feb 26, 2014 | 3.728 | 3.736 | 3.684 | 3.708 | 27,486,204 | -0.02(-0.61%) |
Feb 25, 2014 | 3.762 | 3.770 | 3.722 | 3.731 | 23,918,008 | -0.01(-0.30%) |
Feb 24, 2014 | 3.750 | 3.796 | 3.714 | 3.742 | 30,319,618 | +0.03(+0.76%) |
Feb 21, 2014 | 3.702 | 3.736 | 3.690 | 3.714 | 39,831,776 | +0.03(+0.77%) |
Feb 20, 2014 | 3.711 | 3.731 | 3.620 | 3.685 | 35,198,404 | +0.05(+1.40%) |
Feb 19, 2014 | 3.572 | 3.674 | 3.572 | 3.634 | 39,911,060 | -0.03(-0.69%) |
Feb 18, 2014 | 3.694 | 3.728 | 3.651 | 3.660 | 38,893,072 | -0.05(-1.45%) |
Feb 14, 2014 | 3.677 | 3.714 | 3.714 | 3.714 | 31,903,686 | +0.02(+0.46%) |
Feb 13, 2014 | 3.606 | 3.711 | 3.603 | 3.697 | 30,001,940 | +0.01(+0.38%) |
Feb 12, 2014 | 3.691 | 3.740 | 3.643 | 3.683 | 36,865,912 | -0.07(-1.81%) |
Feb 11, 2014 | 3.677 | 3.762 | 3.668 | 3.750 | 48,255,644 | +0.02(+0.53%) |
Feb 10, 2014 | 3.745 | 3.750 | 3.694 | 3.731 | 39,436,356 | -0.04(-1.05%) |
Feb 07, 2014 | 3.781 | 3.832 | 3.733 | 3.770 | 62,618,720 | -0.04(-1.11%) |
Feb 06, 2014 | 3.687 | 3.818 | 3.684 | 3.813 | 56,770,424 | +0.16(+4.25%) |
Feb 05, 2014 | 3.632 | 3.671 | 3.589 | 3.657 | 43,053,308 | -0.01(-0.15%) |
Feb 04, 2014 | 3.646 | 3.714 | 3.612 | 3.663 | 103,058,000 | +0.26(+7.64%) |
Feb 03, 2014 | 3.504 | 3.510 | 3.403 | 3.403 | 51,581,000 | -0.06(-1.63%) |
Jan 31, 2014 | 3.397 | 3.550 | 3.386 | 3.459 | 53,050,304 | -0.01(-0.16%) |
Jan 30, 2014 | 3.473 | 3.493 | 3.414 | 3.465 | 57,082,608 | +0.09(+2.59%) |
Jan 29, 2014 | 3.403 | 3.431 | 3.374 | 3.377 | 51,819,992 | -0.12(-3.55%) |
Jan 28, 2014 | 3.516 | 3.553 | 3.479 | 3.502 | 37,474,332 | +0.01(+0.24%) |
Jan 27, 2014 | 3.434 | 3.507 | 3.417 | 3.493 | 48,075,548 | +0.08(+2.40%) |
Jan 24, 2014 | 3.454 | 3.456 | 3.380 | 3.411 | 49,484,236 | -0.11(-3.13%) |
Jan 23, 2014 | 3.620 | 3.623 | 3.462 | 3.521 | 42,788,492 | -0.08(-2.27%) |
Jan 22, 2014 | 3.629 | 3.646 | 3.575 | 3.603 | 35,707,368 | -0.02(-0.47%) |
Jan 21, 2014 | 3.615 | 3.634 | 3.592 | 3.620 | 34,951,848 | +0.02(+0.55%) |
Jan 17, 2014 | 3.640 | 3.601 | 3.601 | 3.601 | 46,959,976 | -0.04(-1.09%) |
Jan 16, 2014 | 3.711 | 3.716 | 3.629 | 3.640 | 50,414,188 | -0.07(-1.98%) |
Jan 15, 2014 | 3.770 | 3.770 | 3.714 | 3.714 | 27,925,194 | -0.06(-1.50%) |
Jan 14, 2014 | 3.708 | 3.777 | 3.705 | 3.770 | 47,511,272 | +0.09(+2.54%) |
Jan 13, 2014 | 3.719 | 3.756 | 3.671 | 3.677 | 24,016,866 | -0.04(-1.06%) |
Jan 10, 2014 | 3.666 | 3.728 | 3.654 | 3.716 | 26,474,896 | +0.06(+1.78%) |
Jan 09, 2014 | 3.691 | 3.691 | 3.606 | 3.651 | 43,490,100 | -0.06(-1.52%) |
Jan 08, 2014 | 3.733 | 3.753 | 3.702 | 3.708 | 21,191,394 | +0.00(+0.00%) |
Jan 07, 2014 | 3.776 | 3.781 | 3.702 | 3.708 | 28,271,312 | -0.01(-0.15%) |
Jan 06, 2014 | 3.759 | 3.764 | 3.708 | 3.714 | 35,454,620 | -0.02(-0.53%) |
Jan 03, 2014 | 3.728 | 3.750 | 3.701 | 3.733 | 23,782,198 | +0.02(+0.61%) |