Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.116 | 5.205 | 5.083 | 5.123 | 76,717,888 | +0.02(+0.44%) |
Feb 27, 2014 | 5.095 | 5.125 | 5.080 | 5.100 | 64,869,524 | -0.03(-0.50%) |
Feb 26, 2014 | 5.128 | 5.178 | 5.111 | 5.126 | 52,533,824 | +0.00(+0.07%) |
Feb 25, 2014 | 5.112 | 5.143 | 5.069 | 5.123 | 53,667,352 | -0.01(-0.13%) |
Feb 24, 2014 | 5.073 | 5.172 | 5.063 | 5.130 | 84,090,008 | +0.02(+0.44%) |
Feb 21, 2014 | 5.250 | 5.265 | 5.058 | 5.107 | 173,934,320 | -0.07(-1.32%) |
Feb 20, 2014 | 5.027 | 5.191 | 4.989 | 5.176 | 153,752,944 | +0.13(+2.51%) |
Feb 19, 2014 | 5.046 | 5.104 | 5.016 | 5.049 | 86,817,824 | -0.02(-0.44%) |
Feb 18, 2014 | 5.143 | 5.152 | 5.070 | 5.071 | 65,624,508 | -0.08(-1.47%) |
Feb 14, 2014 | 10.24 | 5.147 | 5.147 | 5.147 | 61,098,604 | +0.03(+0.64%) |
Feb 13, 2014 | 5.025 | 5.130 | 5.003 | 5.114 | 55,368,576 | +0.07(+1.39%) |
Feb 12, 2014 | 5.034 | 5.107 | 5.034 | 5.044 | 56,724,616 | +0.01(+0.20%) |
Feb 11, 2014 | 4.951 | 5.056 | 4.938 | 5.034 | 50,227,052 | +0.09(+1.91%) |
Feb 10, 2014 | 4.974 | 5.010 | 4.910 | 4.939 | 45,575,364 | -0.04(-0.89%) |
Feb 07, 2014 | 4.920 | 4.999 | 4.919 | 4.984 | 44,198,624 | +0.10(+2.04%) |
Feb 06, 2014 | 4.840 | 4.914 | 4.835 | 4.884 | 38,973,748 | +0.08(+1.71%) |
Feb 05, 2014 | 4.830 | 4.876 | 4.783 | 4.802 | 59,913,688 | -0.05(-1.13%) |
Feb 04, 2014 | 4.824 | 4.871 | 4.782 | 4.857 | 55,866,956 | +0.05(+1.03%) |
Feb 03, 2014 | 4.982 | 5.022 | 4.794 | 4.807 | 85,475,792 | -0.16(-3.31%) |
Jan 31, 2014 | 4.962 | 5.004 | 4.927 | 4.972 | 75,500,632 | -0.04(-0.85%) |
Jan 30, 2014 | 4.998 | 5.044 | 4.986 | 5.015 | 53,051,716 | +0.04(+0.79%) |
Jan 29, 2014 | 4.958 | 4.998 | 4.929 | 4.975 | 81,167,928 | +0.00(+0.07%) |
Jan 28, 2014 | 4.898 | 4.986 | 4.884 | 4.972 | 72,365,368 | +0.07(+1.40%) |
Jan 27, 2014 | 4.891 | 4.987 | 4.866 | 4.903 | 92,884,656 | +0.02(+0.39%) |
Jan 24, 2014 | 4.979 | 5.006 | 4.867 | 4.884 | 99,527,104 | -0.15(-3.00%) |
Jan 23, 2014 | 5.044 | 5.097 | 4.982 | 5.035 | 57,775,152 | -0.08(-1.58%) |
Jan 22, 2014 | 5.080 | 5.166 | 5.051 | 5.116 | 59,713,080 | -0.01(-0.20%) |
Jan 21, 2014 | 5.109 | 5.136 | 5.049 | 5.126 | 70,428,024 | +0.02(+0.34%) |
Jan 17, 2014 | 10.20 | 5.109 | 5.109 | 5.109 | 103,113,848 | +0.04(+0.81%) |
Jan 16, 2014 | 5.058 | 5.112 | 4.992 | 5.068 | 128,696,320 | +0.12(+2.50%) |
Jan 15, 2014 | 4.946 | 4.984 | 4.893 | 4.944 | 95,529,048 | -0.00(-0.03%) |
Jan 14, 2014 | 4.821 | 4.946 | 4.816 | 4.946 | 86,593,184 | +0.13(+2.60%) |
Jan 13, 2014 | 4.751 | 4.936 | 4.749 | 4.821 | 114,983,992 | +0.07(+1.52%) |
Jan 10, 2014 | 4.754 | 4.761 | 4.675 | 4.749 | 83,623,840 | +0.02(+0.33%) |
Jan 09, 2014 | 4.727 | 4.779 | 4.689 | 4.734 | 105,165,488 | +0.03(+0.58%) |
Jan 08, 2014 | 4.831 | 4.835 | 4.691 | 4.706 | 88,677,336 | -0.13(-2.59%) |
Jan 07, 2014 | 4.874 | 4.895 | 4.778 | 4.831 | 83,534,072 | -0.02(-0.39%) |
Jan 06, 2014 | 4.852 | 4.886 | 4.783 | 4.850 | 59,699,736 | -0.01(-0.18%) |
Jan 03, 2014 | 4.751 | 4.886 | 4.749 | 4.859 | 73,944,504 | +0.12(+2.46%) |
Jan 02, 2014 | 4.780 | 4.838 | 4.705 | 4.742 | 75,954,232 | -0.05(-1.14%) |
Dec 31, 2013 | 9.573 | 4.797 | 4.797 | 4.797 | 63,971,872 | -0.02(-0.32%) |
Dec 30, 2013 | 4.842 | 4.845 | 4.792 | 4.812 | 42,538,240 | -0.02(-0.43%) |
Dec 27, 2013 | 4.874 | 4.876 | 4.828 | 4.833 | 39,962,268 | -0.02(-0.42%) |
Dec 26, 2013 | 4.835 | 4.920 | 4.833 | 4.854 | 45,447,456 | +0.03(+0.53%) |
Dec 24, 2013 | 4.800 | 4.834 | 4.778 | 4.828 | 29,067,634 | +0.02(+0.39%) |
Dec 23, 2013 | 4.799 | 4.818 | 4.758 | 4.809 | 54,990,308 | +0.04(+0.94%) |
Dec 20, 2013 | 4.802 | 4.833 | 4.764 | 4.764 | 119,465,848 | -0.04(-0.89%) |
Dec 19, 2013 | 4.723 | 4.840 | 4.717 | 4.807 | 92,789,896 | +0.09(+1.93%) |
Dec 18, 2013 | 4.692 | 4.718 | 4.569 | 4.716 | 88,378,056 | +0.01(+0.22%) |
Dec 17, 2013 | 4.718 | 4.776 | 4.686 | 4.706 | 108,698,160 | +0.09(+2.04%) |
Dec 16, 2013 | 4.586 | 4.636 | 4.574 | 4.612 | 72,383,848 | +0.02(+0.49%) |
Dec 13, 2013 | 4.572 | 4.608 | 4.507 | 4.590 | 68,584,824 | +0.03(+0.64%) |
Dec 12, 2013 | 4.638 | 4.648 | 4.530 | 4.560 | 78,186,704 | -0.07(-1.44%) |
Dec 11, 2013 | 4.603 | 4.660 | 4.603 | 4.627 | 91,868,952 | -0.01(-0.19%) |
Dec 10, 2013 | 4.629 | 4.674 | 4.595 | 4.636 | 85,981,936 | -0.04(-0.77%) |
Dec 09, 2013 | 4.734 | 4.746 | 4.662 | 4.672 | 90,302,744 | -0.08(-1.62%) |
Dec 06, 2013 | 4.734 | 4.819 | 4.730 | 4.749 | 100,189,640 | +0.08(+1.65%) |
Dec 05, 2013 | 4.826 | 4.831 | 4.634 | 4.672 | 128,511,024 | -0.15(-3.13%) |
Dec 04, 2013 | 4.809 | 4.920 | 4.799 | 4.823 | 198,655,392 | +0.11(+2.29%) |
Dec 03, 2013 | 4.668 | 4.761 | 4.660 | 4.715 | 103,481,528 | +0.03(+0.66%) |