Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 4.547 | 4.564 | 4.462 | 4.503 | 53,888,372 | -0.16(-3.34%) |
Dec 31, 2013 | 4.618 | 4.659 | 4.659 | 4.659 | 20,519,240 | +0.04(+0.88%) |
Dec 30, 2013 | 4.618 | 4.679 | 4.591 | 4.618 | 33,868,860 | -0.00(-0.07%) |
Dec 27, 2013 | 4.530 | 4.628 | 4.523 | 4.621 | 34,132,312 | +0.06(+1.26%) |
Dec 26, 2013 | 4.574 | 4.594 | 4.530 | 4.564 | 33,337,982 | -0.05(-1.17%) |
Dec 24, 2013 | 4.557 | 4.625 | 4.488 | 4.618 | 17,885,410 | +0.03(+0.66%) |
Dec 23, 2013 | 4.517 | 4.611 | 4.513 | 4.588 | 30,544,432 | +0.08(+1.72%) |
Dec 20, 2013 | 4.503 | 4.540 | 4.466 | 4.510 | 53,857,040 | -0.08(-1.70%) |
Dec 19, 2013 | 4.550 | 4.642 | 4.503 | 4.588 | 38,122,232 | -0.05(-1.02%) |
Dec 18, 2013 | 4.571 | 4.662 | 4.506 | 4.635 | 45,827,136 | +0.05(+1.18%) |
Dec 17, 2013 | 4.628 | 4.638 | 4.547 | 4.581 | 31,743,610 | -0.05(-1.17%) |
Dec 16, 2013 | 4.689 | 4.733 | 4.631 | 4.635 | 32,498,242 | +0.01(+0.15%) |
Dec 13, 2013 | 4.569 | 4.642 | 4.550 | 4.628 | 39,079,132 | +0.08(+1.86%) |
Dec 12, 2013 | 4.550 | 4.584 | 4.517 | 4.544 | 44,583,448 | +0.00(+0.00%) |
Dec 11, 2013 | 4.689 | 4.702 | 4.506 | 4.544 | 57,079,592 | -0.19(-3.93%) |
Dec 10, 2013 | 4.750 | 4.773 | 4.716 | 4.729 | 36,155,556 | +0.04(+0.87%) |
Dec 09, 2013 | 4.760 | 4.767 | 4.675 | 4.689 | 40,745,376 | -0.01(-0.22%) |
Dec 06, 2013 | 4.763 | 4.801 | 4.652 | 4.699 | 55,642,732 | -0.01(-0.22%) |
Dec 05, 2013 | 4.723 | 4.831 | 4.689 | 4.709 | 46,506,644 | -0.03(-0.64%) |
Dec 04, 2013 | 4.733 | 4.763 | 4.686 | 4.740 | 57,544,132 | -0.04(-0.78%) |
Dec 03, 2013 | 4.686 | 4.895 | 4.682 | 4.777 | 76,643,224 | -0.02(-0.49%) |