Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 3.146 | 3.154 | 3.128 | 3.137 | 36,723,640 | +0.00(+0.00%) |
Feb 27, 2014 | 3.093 | 3.146 | 3.093 | 3.137 | 39,427,668 | +0.03(+1.12%) |
Feb 26, 2014 | 3.120 | 3.120 | 3.093 | 3.102 | 32,544,692 | -0.01(-0.28%) |
Feb 25, 2014 | 3.120 | 3.137 | 3.093 | 3.111 | 33,059,014 | -0.01(-0.28%) |
Feb 24, 2014 | 3.128 | 3.146 | 3.102 | 3.120 | 55,697,436 | -0.02(-0.55%) |
Feb 21, 2014 | 3.137 | 3.137 | 3.102 | 3.137 | 33,752,532 | +0.01(+0.28%) |
Feb 20, 2014 | 3.093 | 3.137 | 3.085 | 3.128 | 47,365,584 | +0.03(+0.84%) |
Feb 19, 2014 | 3.094 | 3.111 | 3.085 | 3.102 | 45,168,024 | -0.00(-0.14%) |
Feb 18, 2014 | 3.093 | 3.111 | 3.085 | 3.106 | 21,557,814 | +0.02(+0.56%) |
Feb 14, 2014 | 3.041 | 3.089 | 3.089 | 3.089 | 56,692,424 | +0.04(+1.28%) |
Feb 13, 2014 | 2.972 | 3.075 | 2.972 | 3.050 | 164,861,440 | -0.04(-1.40%) |
Feb 12, 2014 | 3.120 | 3.137 | 3.059 | 3.093 | 33,629,300 | -0.01(-0.28%) |
Feb 11, 2014 | 3.041 | 3.111 | 3.033 | 3.102 | 59,743,468 | +0.07(+2.29%) |
Feb 10, 2014 | 3.024 | 3.050 | 3.015 | 3.033 | 44,255,900 | +0.00(+0.14%) |
Feb 07, 2014 | 3.007 | 3.041 | 2.989 | 3.028 | 48,968,164 | +0.03(+1.01%) |
Feb 06, 2014 | 2.972 | 3.024 | 2.972 | 2.998 | 58,093,116 | +0.02(+0.58%) |
Feb 05, 2014 | 3.024 | 3.041 | 2.911 | 2.980 | 136,683,824 | -0.08(-2.56%) |
Feb 04, 2014 | 3.041 | 3.080 | 3.007 | 3.059 | 74,352,200 | -0.03(-0.85%) |
Feb 03, 2014 | 3.120 | 3.146 | 3.015 | 3.085 | 89,159,200 | -0.03(-0.84%) |
Jan 31, 2014 | 3.085 | 3.128 | 3.059 | 3.111 | 37,733,800 | -0.01(-0.42%) |
Jan 30, 2014 | 3.128 | 3.154 | 3.111 | 3.124 | 48,742,008 | +0.00(+0.14%) |
Jan 29, 2014 | 3.120 | 3.180 | 3.102 | 3.120 | 78,514,360 | -0.03(-1.10%) |
Jan 28, 2014 | 3.172 | 3.189 | 3.128 | 3.154 | 78,263,240 | -0.03(-0.82%) |
Jan 27, 2014 | 3.172 | 3.180 | 3.111 | 3.180 | 63,219,088 | +0.02(+0.55%) |
Jan 24, 2014 | 3.215 | 3.215 | 3.146 | 3.163 | 70,247,040 | -0.07(-2.15%) |
Jan 23, 2014 | 3.224 | 3.232 | 3.206 | 3.232 | 35,317,860 | -0.02(-0.53%) |
Jan 22, 2014 | 3.232 | 3.250 | 3.206 | 3.250 | 38,027,336 | +0.03(+0.81%) |
Jan 21, 2014 | 3.259 | 3.259 | 3.206 | 3.224 | 41,357,336 | -0.00(-0.13%) |
Jan 17, 2014 | 3.189 | 3.228 | 3.228 | 3.228 | 63,901,708 | +0.04(+1.23%) |
Jan 16, 2014 | 3.198 | 3.232 | 3.189 | 3.189 | 54,780,720 | -0.02(-0.54%) |
Jan 15, 2014 | 3.189 | 3.211 | 3.176 | 3.206 | 70,428,584 | +0.02(+0.54%) |
Jan 14, 2014 | 3.198 | 3.215 | 3.163 | 3.189 | 120,569,464 | +0.00(+0.00%) |
Jan 13, 2014 | 3.267 | 3.267 | 3.172 | 3.189 | 127,534,096 | -0.03(-0.81%) |
Jan 10, 2014 | 3.319 | 3.319 | 3.206 | 3.215 | 232,132,272 | -0.08(-2.37%) |
Jan 09, 2014 | 3.267 | 3.328 | 3.250 | 3.293 | 115,565,712 | +0.02(+0.53%) |
Jan 08, 2014 | 3.354 | 3.380 | 3.267 | 3.276 | 174,885,456 | -0.08(-2.33%) |
Jan 07, 2014 | 3.354 | 3.363 | 3.311 | 3.354 | 223,637,744 | +0.03(+0.78%) |
Jan 06, 2014 | 3.337 | 3.350 | 3.259 | 3.328 | 466,588,288 | +0.23(+7.28%) |
Jan 03, 2014 | 3.120 | 3.163 | 3.076 | 3.102 | 69,491,872 | +0.06(+2.00%) |
Jan 02, 2014 | 3.007 | 3.059 | 2.998 | 3.041 | 39,967,364 | +0.01(+0.29%) |
Dec 31, 2013 | 3.033 | 3.033 | 3.033 | 3.033 | 48,315,172 | -0.02(-0.57%) |
Dec 30, 2013 | 3.050 | 3.067 | 3.015 | 3.050 | 32,287,494 | -0.00(-0.14%) |
Dec 27, 2013 | 3.128 | 3.146 | 3.041 | 3.054 | 37,840,804 | -0.07(-2.09%) |
Dec 26, 2013 | 3.146 | 3.154 | 3.085 | 3.120 | 29,980,182 | -0.01(-0.28%) |
Dec 24, 2013 | 3.072 | 3.137 | 3.041 | 3.128 | 24,798,438 | +0.07(+2.27%) |
Dec 23, 2013 | 3.085 | 3.146 | 3.059 | 3.059 | 47,061,172 | +0.00(+0.00%) |
Dec 20, 2013 | 2.963 | 3.120 | 2.954 | 3.059 | 92,965,104 | +0.08(+2.62%) |
Dec 19, 2013 | 3.033 | 3.067 | 2.937 | 2.980 | 81,124,848 | -0.04(-1.18%) |
Dec 18, 2013 | 2.928 | 3.102 | 2.885 | 3.016 | 158,933,856 | +0.05(+1.64%) |
Dec 17, 2013 | 3.059 | 3.067 | 2.963 | 2.967 | 109,969,168 | -0.09(-2.84%) |
Dec 16, 2013 | 3.085 | 3.120 | 3.041 | 3.054 | 61,695,068 | -0.01(-0.43%) |
Dec 13, 2013 | 3.037 | 3.085 | 3.015 | 3.067 | 40,504,868 | +0.05(+1.73%) |
Dec 12, 2013 | 3.059 | 3.067 | 2.937 | 3.015 | 97,068,120 | -0.02(-0.72%) |
Dec 11, 2013 | 3.150 | 3.163 | 3.024 | 3.037 | 53,528,828 | -0.09(-2.92%) |
Dec 10, 2013 | 3.189 | 3.198 | 3.128 | 3.128 | 49,135,704 | -0.07(-2.04%) |
Dec 09, 2013 | 3.215 | 3.224 | 3.154 | 3.193 | 48,662,568 | -0.01(-0.41%) |
Dec 06, 2013 | 3.232 | 3.259 | 3.198 | 3.206 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3.215 | 3.250 | 3.198 | 3.206 | 21,560,600 | -0.03(-0.81%) |
Dec 04, 2013 | 3.232 | 3.276 | 3.206 | 3.232 | 52,728,836 | -0.02(-0.53%) |
Dec 03, 2013 | 3.276 | 3.319 | 3.224 | 3.250 | 0 | -0.03(-0.80%) |