Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2013 | 3.665 | 3.741 | 3.658 | 3.715 | 39,630,328 | +0.04(+0.96%) |
Nov 29, 2013 | 3.703 | 3.712 | 3.656 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.713 | 3.663 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.728 | 3.673 | 3.689 | 79,783,808 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.663 | 3.580 | 3.658 | 26,294,644 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.623 | 3.575 | 3.616 | 22,625,566 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,705,888 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.642 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.702 | 33,777,808 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.824 | 3.756 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.777 | 3.827 | 3.774 | 3.805 | 32,805,656 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.788 | 3.671 | 3.788 | 35,456,672 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.645 | 3.686 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.681 | 31,718,862 | +0.03(+0.84%) |
Nov 08, 2013 | 3.519 | 3.662 | 3.503 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.484 | 3.493 | 3.406 | 3.412 | 58,534,044 | -0.08(-2.38%) |
Nov 06, 2013 | 3.472 | 3.498 | 3.437 | 3.495 | 21,105,730 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.472 | 44,995,240 | -0.00(-0.13%) |
Nov 04, 2013 | 3.591 | 3.591 | 3.469 | 3.476 | 43,720,260 | -0.10(-2.85%) |