Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.355 | 33,945,676 | -0.03(-0.65%) |
Feb 27, 2014 | 4.433 | 4.478 | 4.371 | 4.383 | 41,024,188 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.497 | 4.418 | 4.433 | 38,042,520 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.392 | 4.440 | 25,560,494 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.367 | 4.460 | 42,729,428 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.479 | 4.368 | 4.396 | 47,811,252 | -0.03(-0.75%) |
Feb 20, 2014 | 4.288 | 4.438 | 4.281 | 4.429 | 42,182,248 | +0.15(+3.53%) |
Feb 19, 2014 | 4.222 | 4.316 | 4.203 | 4.278 | 47,734,140 | +0.06(+1.34%) |
Feb 18, 2014 | 4.226 | 4.241 | 4.186 | 4.222 | 45,467,520 | -0.00(-0.06%) |
Feb 14, 2014 | 4.057 | 4.224 | 4.224 | 4.224 | 86,658,144 | +0.13(+3.17%) |
Feb 13, 2014 | 4.068 | 4.118 | 3.998 | 4.094 | 95,699,888 | +0.15(+3.70%) |
Feb 12, 2014 | 3.844 | 3.913 | 3.844 | 3.948 | 78,356,784 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.833 | 24,948,764 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.735 | 3.755 | 34,374,092 | +0.01(+0.32%) |
Feb 07, 2014 | 3.698 | 3.748 | 3.665 | 3.743 | 16,680,692 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.642 | 3.689 | 17,778,618 | +0.05(+1.30%) |
Feb 05, 2014 | 3.649 | 3.660 | 3.613 | 3.642 | 22,739,914 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.682 | 3.632 | 3.675 | 29,753,278 | +0.02(+0.58%) |
Feb 03, 2014 | 3.729 | 3.734 | 3.639 | 3.653 | 45,690,704 | -0.05(-1.34%) |
Jan 31, 2014 | 3.656 | 3.724 | 3.653 | 3.703 | 35,546,444 | -0.00(-0.13%) |
Jan 30, 2014 | 3.667 | 3.715 | 3.656 | 3.708 | 21,461,650 | +0.06(+1.68%) |
Jan 29, 2014 | 3.667 | 3.689 | 3.644 | 3.646 | 17,241,848 | -0.04(-0.96%) |
Jan 28, 2014 | 3.639 | 3.684 | 3.625 | 3.682 | 17,807,230 | +0.04(+0.97%) |
Jan 27, 2014 | 3.670 | 3.722 | 3.625 | 3.646 | 24,783,668 | -0.02(-0.64%) |
Jan 24, 2014 | 3.736 | 3.750 | 3.670 | 3.670 | 26,314,028 | -0.10(-2.57%) |
Jan 23, 2014 | 3.769 | 3.809 | 3.738 | 3.767 | 19,612,698 | -0.01(-0.37%) |
Jan 22, 2014 | 3.792 | 3.797 | 3.736 | 3.781 | 35,821,340 | -0.00(-0.12%) |
Jan 21, 2014 | 3.776 | 3.809 | 3.745 | 3.785 | 26,075,442 | +0.01(+0.38%) |
Jan 17, 2014 | 3.788 | 3.771 | 3.771 | 3.771 | 36,082,120 | -0.02(-0.44%) |
Jan 16, 2014 | 3.776 | 3.795 | 3.759 | 3.788 | 23,386,106 | +0.01(+0.31%) |
Jan 15, 2014 | 3.736 | 3.789 | 3.736 | 3.776 | 18,550,416 | +0.04(+1.07%) |
Jan 14, 2014 | 3.642 | 3.743 | 3.625 | 3.736 | 25,632,984 | +0.11(+3.13%) |
Jan 13, 2014 | 3.710 | 3.732 | 3.616 | 3.623 | 25,792,826 | -0.09(-2.35%) |
Jan 10, 2014 | 3.726 | 3.752 | 3.677 | 3.710 | 23,160,116 | -0.00(-0.13%) |
Jan 09, 2014 | 3.800 | 3.807 | 3.703 | 3.715 | 30,969,458 | -0.14(-3.73%) |
Jan 08, 2014 | 3.821 | 3.877 | 3.807 | 3.859 | 32,675,098 | +0.05(+1.36%) |
Jan 07, 2014 | 3.783 | 3.821 | 3.756 | 3.807 | 35,312,536 | +0.06(+1.64%) |
Jan 06, 2014 | 3.734 | 3.774 | 3.698 | 3.745 | 43,390,208 | +0.05(+1.34%) |
Jan 03, 2014 | 3.748 | 3.755 | 3.684 | 3.696 | 27,488,928 | -0.04(-1.20%) |
Jan 02, 2014 | 3.755 | 3.769 | 3.708 | 3.741 | 27,562,016 | -0.04(-1.00%) |
Dec 31, 2013 | 3.774 | 3.778 | 3.778 | 3.778 | 24,992,062 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.715 | 3.767 | 25,869,086 | +0.05(+1.33%) |
Dec 27, 2013 | 3.715 | 3.724 | 3.693 | 3.717 | 22,363,388 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.696 | 17,854,646 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.693 | 3.731 | 8,437,679 | +0.01(+0.25%) |
Dec 23, 2013 | 3.722 | 3.752 | 3.691 | 3.722 | 17,789,792 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,500,240 | +0.07(+1.98%) |
Dec 19, 2013 | 3.609 | 3.632 | 3.585 | 3.627 | 27,351,456 | +0.01(+0.39%) |
Dec 18, 2013 | 3.571 | 3.620 | 3.526 | 3.613 | 45,180,188 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.564 | 29,012,900 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.542 | 3.547 | 25,187,538 | +0.00(+0.13%) |
Dec 13, 2013 | 3.571 | 3.597 | 3.538 | 3.542 | 19,566,702 | -0.02(-0.60%) |
Dec 12, 2013 | 3.627 | 3.642 | 3.557 | 3.564 | 27,390,064 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.682 | 3.627 | 3.634 | 43,900,176 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.583 | 3.670 | 55,572,068 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.660 | 3.580 | 3.586 | 40,828,680 | -0.06(-1.71%) |
Dec 06, 2013 | 3.748 | 3.748 | 3.639 | 3.649 | 0 | -0.05(-1.47%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,276,364 | +0.05(+1.40%) |
Dec 03, 2013 | 3.715 | 3.763 | 3.693 | 3.712 | 30,799,210 | -0.00(-0.06%) |