Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.469 | 4.469 | 4.395 | 4.446 | 55,723,436 | -0.01(-0.23%) |
Mar 28, 2014 | 4.388 | 4.469 | 4.331 | 4.456 | 106,445,664 | +0.09(+2.01%) |
Mar 27, 2014 | 4.182 | 4.405 | 4.175 | 4.368 | 171,833,008 | +0.31(+7.67%) |
Mar 26, 2014 | 4.107 | 4.158 | 4.029 | 4.057 | 60,616,580 | -0.06(-1.40%) |
Mar 25, 2014 | 4.057 | 4.138 | 4.047 | 4.114 | 79,935,680 | +0.07(+1.67%) |
Mar 24, 2014 | 3.942 | 4.070 | 3.925 | 4.047 | 82,514,952 | +0.13(+3.28%) |
Mar 21, 2014 | 3.803 | 3.971 | 3.803 | 3.918 | 90,007,096 | +0.01(+0.17%) |
Mar 20, 2014 | 3.702 | 3.940 | 3.666 | 3.911 | 124,473,824 | +0.23(+6.15%) |
Mar 19, 2014 | 3.594 | 3.769 | 3.577 | 3.685 | 75,918,984 | +0.11(+3.22%) |
Mar 18, 2014 | 3.462 | 3.617 | 3.462 | 3.570 | 90,786,496 | +0.10(+2.82%) |
Mar 17, 2014 | 3.509 | 3.539 | 3.448 | 3.472 | 46,272,504 | -0.03(-0.96%) |
Mar 14, 2014 | 3.512 | 3.546 | 3.482 | 3.506 | 59,068,008 | -0.06(-1.61%) |
Mar 13, 2014 | 3.668 | 3.682 | 3.540 | 3.563 | 63,225,172 | -0.05(-1.40%) |
Mar 12, 2014 | 3.614 | 3.654 | 3.583 | 3.614 | 56,663,464 | +0.05(+1.42%) |
Mar 11, 2014 | 3.605 | 3.644 | 3.550 | 3.563 | 73,867,248 | -0.05(-1.31%) |
Mar 10, 2014 | 3.692 | 3.692 | 3.556 | 3.611 | 78,110,112 | -0.07(-2.02%) |
Mar 07, 2014 | 3.769 | 3.776 | 3.648 | 3.685 | 75,828,320 | -0.09(-2.50%) |
Mar 06, 2014 | 3.756 | 3.837 | 3.756 | 3.780 | 47,116,120 | +0.05(+1.45%) |
Mar 05, 2014 | 3.766 | 3.817 | 3.719 | 3.725 | 50,810,168 | -0.02(-0.63%) |
Mar 04, 2014 | 3.763 | 3.780 | 3.719 | 3.749 | 37,519,248 | +0.05(+1.28%) |
Mar 03, 2014 | 3.752 | 3.780 | 3.668 | 3.702 | 57,439,080 | -0.08(-2.23%) |
Feb 28, 2014 | 3.844 | 3.871 | 3.742 | 3.786 | 67,012,544 | -0.11(-2.78%) |
Feb 27, 2014 | 3.752 | 3.908 | 3.719 | 3.894 | 89,011,504 | +0.15(+4.07%) |
Feb 26, 2014 | 3.796 | 3.824 | 3.719 | 3.742 | 92,469,152 | -0.09(-2.29%) |
Feb 25, 2014 | 3.996 | 4.003 | 3.813 | 3.830 | 55,193,992 | -0.11(-2.91%) |
Feb 24, 2014 | 3.878 | 3.962 | 3.830 | 3.945 | 52,871,360 | +0.08(+2.10%) |
Feb 21, 2014 | 3.844 | 3.878 | 3.825 | 3.864 | 45,479,564 | +0.05(+1.33%) |
Feb 20, 2014 | 3.807 | 3.867 | 3.756 | 3.813 | 50,904,172 | +0.05(+1.35%) |
Feb 19, 2014 | 3.722 | 3.800 | 3.722 | 3.763 | 54,706,556 | -0.02(-0.63%) |
Feb 18, 2014 | 3.807 | 3.878 | 3.761 | 3.786 | 50,660,252 | -0.10(-2.69%) |
Feb 14, 2014 | 3.884 | 3.891 | 3.891 | 3.891 | 35,648,660 | -0.02(-0.43%) |
Feb 13, 2014 | 3.796 | 3.918 | 3.790 | 3.908 | 37,971,992 | +0.03(+0.87%) |
Feb 12, 2014 | 3.962 | 3.986 | 3.857 | 3.874 | 36,699,468 | -0.07(-1.72%) |
Feb 11, 2014 | 3.844 | 3.976 | 3.835 | 3.942 | 55,761,440 | +0.12(+3.19%) |
Feb 10, 2014 | 3.857 | 3.881 | 3.786 | 3.820 | 42,474,224 | -0.01(-0.35%) |
Feb 07, 2014 | 3.864 | 3.874 | 3.749 | 3.834 | 48,953,796 | +0.04(+1.07%) |
Feb 06, 2014 | 3.712 | 3.820 | 3.709 | 3.793 | 52,596,248 | +0.15(+4.08%) |
Feb 05, 2014 | 3.736 | 3.747 | 3.594 | 3.644 | 74,034,648 | -0.08(-2.27%) |
Feb 04, 2014 | 3.712 | 3.759 | 3.658 | 3.729 | 52,652,260 | +0.05(+1.47%) |
Feb 03, 2014 | 3.769 | 3.780 | 3.634 | 3.675 | 100,308,720 | -0.11(-3.03%) |
Jan 31, 2014 | 3.817 | 3.949 | 3.769 | 3.790 | 91,695,896 | -0.04(-1.15%) |
Jan 30, 2014 | 3.894 | 3.932 | 3.810 | 3.834 | 52,259,552 | +0.00(+0.00%) |
Jan 29, 2014 | 3.807 | 3.881 | 3.796 | 3.834 | 81,659,856 | -0.11(-2.74%) |
Jan 28, 2014 | 3.989 | 3.993 | 3.905 | 3.942 | 41,914,852 | -0.05(-1.19%) |
Jan 27, 2014 | 3.952 | 3.999 | 3.888 | 3.989 | 66,028,836 | +0.01(+0.34%) |
Jan 24, 2014 | 4.047 | 4.053 | 3.922 | 3.976 | 74,288,168 | -0.14(-3.29%) |
Jan 23, 2014 | 4.229 | 4.233 | 4.074 | 4.111 | 55,089,468 | -0.11(-2.72%) |
Jan 22, 2014 | 4.162 | 4.243 | 4.158 | 4.226 | 36,531,660 | +0.09(+2.12%) |
Jan 21, 2014 | 4.175 | 4.189 | 4.091 | 4.138 | 64,001,376 | -0.08(-1.92%) |
Jan 17, 2014 | 4.236 | 4.219 | 4.219 | 4.219 | 46,076,296 | -0.02(-0.48%) |
Jan 16, 2014 | 4.304 | 4.327 | 4.209 | 4.239 | 60,874,608 | -0.06(-1.34%) |
Jan 15, 2014 | 4.199 | 4.375 | 4.229 | 4.297 | 101,870,368 | +0.10(+2.33%) |
Jan 14, 2014 | 4.209 | 4.243 | 4.195 | 4.199 | 54,213,384 | -0.01(-0.32%) |
Jan 13, 2014 | 4.331 | 4.347 | 4.192 | 4.212 | 63,386,216 | -0.13(-2.96%) |
Jan 10, 2014 | 4.304 | 4.364 | 4.277 | 4.341 | 64,916,604 | +0.11(+2.56%) |
Jan 09, 2014 | 4.277 | 4.303 | 4.168 | 4.233 | 62,447,468 | -0.05(-1.26%) |
Jan 08, 2014 | 4.371 | 4.381 | 4.280 | 4.287 | 52,344,992 | -0.07(-1.67%) |
Jan 07, 2014 | 4.523 | 4.523 | 4.334 | 4.359 | 57,080,732 | -0.09(-2.01%) |
Jan 06, 2014 | 4.385 | 4.462 | 4.358 | 4.449 | 36,902,012 | +0.01(+0.30%) |
Jan 03, 2014 | 4.483 | 4.520 | 4.395 | 4.435 | 59,151,596 | -0.07(-1.50%) |