Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.127 | 3.171 | 3.100 | 3.153 | 37,226,352 | -0.01(-0.42%) |
Jan 30, 2014 | 3.171 | 3.197 | 3.153 | 3.166 | 48,086,520 | +0.00(+0.14%) |
Jan 29, 2014 | 3.162 | 3.224 | 3.144 | 3.162 | 77,458,488 | -0.04(-1.10%) |
Jan 28, 2014 | 3.215 | 3.233 | 3.171 | 3.197 | 77,210,736 | -0.03(-0.82%) |
Jan 27, 2014 | 3.215 | 3.224 | 3.153 | 3.224 | 62,368,908 | +0.02(+0.55%) |
Jan 24, 2014 | 3.259 | 3.259 | 3.188 | 3.206 | 69,302,344 | -0.07(-2.15%) |
Jan 23, 2014 | 3.268 | 3.277 | 3.250 | 3.277 | 34,842,900 | -0.02(-0.53%) |
Jan 22, 2014 | 3.277 | 3.294 | 3.250 | 3.294 | 37,515,940 | +0.03(+0.81%) |
Jan 21, 2014 | 3.303 | 3.303 | 3.250 | 3.268 | 40,801,156 | -0.00(-0.13%) |
Jan 17, 2014 | 3.233 | 3.272 | 3.272 | 3.272 | 63,042,348 | +0.04(+1.23%) |
Jan 16, 2014 | 3.241 | 3.277 | 3.233 | 3.233 | 54,044,020 | -0.02(-0.54%) |
Jan 15, 2014 | 3.233 | 3.255 | 3.219 | 3.250 | 69,481,448 | +0.02(+0.55%) |
Jan 14, 2014 | 3.241 | 3.259 | 3.206 | 3.233 | 118,948,024 | +0.00(+0.00%) |
Jan 13, 2014 | 3.312 | 3.312 | 3.215 | 3.233 | 125,818,992 | -0.03(-0.81%) |
Jan 10, 2014 | 3.365 | 3.365 | 3.250 | 3.259 | 229,010,528 | -0.08(-2.37%) |
Jan 09, 2014 | 3.312 | 3.373 | 3.294 | 3.338 | 114,011,568 | +0.02(+0.53%) |
Jan 08, 2014 | 3.400 | 3.426 | 3.312 | 3.321 | 172,533,568 | -0.08(-2.33%) |
Jan 07, 2014 | 3.400 | 3.409 | 3.356 | 3.400 | 220,630,224 | +0.03(+0.78%) |
Jan 06, 2014 | 3.382 | 3.395 | 3.303 | 3.373 | 460,313,504 | +0.23(+7.28%) |
Jan 03, 2014 | 3.162 | 3.206 | 3.118 | 3.144 | 68,557,336 | +0.06(+2.00%) |
Jan 02, 2014 | 3.048 | 3.100 | 3.039 | 3.083 | 39,429,876 | +0.01(+0.29%) |
Dec 31, 2013 | 3.074 | 3.074 | 3.074 | 3.074 | 47,665,420 | -0.02(-0.57%) |
Dec 30, 2013 | 3.092 | 3.109 | 3.056 | 3.092 | 31,853,286 | -0.00(-0.14%) |
Dec 27, 2013 | 3.171 | 3.188 | 3.083 | 3.096 | 37,331,912 | -0.07(-2.09%) |
Dec 26, 2013 | 3.188 | 3.197 | 3.127 | 3.162 | 29,577,004 | -0.01(-0.28%) |
Dec 24, 2013 | 3.114 | 3.180 | 3.083 | 3.171 | 24,464,946 | +0.07(+2.27%) |
Dec 23, 2013 | 3.127 | 3.188 | 3.100 | 3.100 | 46,428,288 | +0.00(+0.00%) |
Dec 20, 2013 | 3.004 | 3.162 | 2.995 | 3.100 | 91,714,896 | +0.08(+2.62%) |
Dec 19, 2013 | 3.074 | 3.109 | 2.977 | 3.021 | 80,033,864 | -0.04(-1.18%) |
Dec 18, 2013 | 2.968 | 3.144 | 2.924 | 3.057 | 156,796,480 | +0.05(+1.64%) |
Dec 17, 2013 | 3.100 | 3.109 | 3.004 | 3.008 | 108,490,288 | -0.09(-2.84%) |
Dec 16, 2013 | 3.127 | 3.162 | 3.083 | 3.096 | 60,865,380 | -0.01(-0.42%) |
Dec 13, 2013 | 3.078 | 3.127 | 3.056 | 3.109 | 39,960,152 | +0.05(+1.73%) |
Dec 12, 2013 | 3.100 | 3.109 | 2.977 | 3.056 | 95,762,736 | -0.02(-0.72%) |
Dec 11, 2013 | 3.193 | 3.206 | 3.065 | 3.078 | 52,808,964 | -0.09(-2.92%) |
Dec 10, 2013 | 3.233 | 3.241 | 3.171 | 3.171 | 48,474,920 | -0.07(-2.04%) |
Dec 09, 2013 | 3.259 | 3.268 | 3.197 | 3.237 | 48,008,144 | -0.01(-0.41%) |
Dec 06, 2013 | 3.277 | 3.303 | 3.241 | 3.250 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3.259 | 3.294 | 3.241 | 3.250 | 21,270,648 | -0.03(-0.81%) |
Dec 04, 2013 | 3.277 | 3.321 | 3.250 | 3.277 | 52,019,732 | -0.02(-0.53%) |
Dec 03, 2013 | 3.321 | 3.365 | 3.268 | 3.294 | 0 | -0.03(-0.80%) |
Dec 02, 2013 | 3.338 | 3.338 | 3.303 | 3.321 | 26,638,598 | +0.00(+0.00%) |
Nov 29, 2013 | 3.250 | 3.321 | 3.241 | 3.321 | 0 | +0.07(+2.31%) |
Nov 27, 2013 | 3.250 | 3.268 | 3.224 | 3.246 | 0 | +0.00(+0.14%) |
Nov 26, 2013 | 3.250 | 3.268 | 3.224 | 3.241 | 48,566,888 | +0.02(+0.55%) |
Nov 25, 2013 | 3.391 | 3.400 | 3.215 | 3.224 | 144,740,080 | -0.02(-0.54%) |
Nov 22, 2013 | 3.224 | 3.277 | 3.215 | 3.241 | 0 | +0.04(+1.10%) |
Nov 21, 2013 | 3.215 | 3.233 | 3.197 | 3.206 | 17,165,506 | +0.01(+0.28%) |
Nov 20, 2013 | 3.259 | 3.268 | 3.197 | 3.197 | 0 | -0.04(-1.36%) |
Nov 19, 2013 | 3.303 | 3.303 | 3.233 | 3.241 | 0 | -0.07(-2.00%) |
Nov 18, 2013 | 3.417 | 3.426 | 3.290 | 3.307 | 48,643,840 | -0.09(-2.72%) |