Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.100 | 3.143 | 3.074 | 3.126 | 37,550,652 | -0.01(-0.42%) |
Jan 30, 2014 | 3.143 | 3.170 | 3.126 | 3.139 | 48,505,432 | +0.00(+0.14%) |
Jan 29, 2014 | 3.135 | 3.196 | 3.117 | 3.135 | 78,133,280 | -0.03(-1.10%) |
Jan 28, 2014 | 3.187 | 3.205 | 3.143 | 3.170 | 77,883,368 | -0.03(-0.82%) |
Jan 27, 2014 | 3.187 | 3.196 | 3.126 | 3.196 | 62,912,240 | +0.02(+0.55%) |
Jan 24, 2014 | 3.231 | 3.231 | 3.161 | 3.178 | 69,906,080 | -0.07(-2.15%) |
Jan 23, 2014 | 3.240 | 3.248 | 3.222 | 3.248 | 35,146,436 | -0.02(-0.53%) |
Jan 22, 2014 | 3.248 | 3.266 | 3.222 | 3.266 | 37,842,764 | +0.03(+0.81%) |
Jan 21, 2014 | 3.274 | 3.274 | 3.222 | 3.240 | 41,156,600 | -0.00(-0.13%) |
Jan 17, 2014 | 3.205 | 3.244 | 3.244 | 3.244 | 63,591,552 | +0.04(+1.23%) |
Jan 16, 2014 | 3.213 | 3.248 | 3.205 | 3.205 | 54,514,828 | -0.02(-0.54%) |
Jan 15, 2014 | 3.205 | 3.226 | 3.192 | 3.222 | 70,086,744 | +0.02(+0.54%) |
Jan 14, 2014 | 3.213 | 3.231 | 3.178 | 3.205 | 119,984,256 | +0.00(+0.00%) |
Jan 13, 2014 | 3.283 | 3.283 | 3.187 | 3.205 | 126,915,080 | -0.03(-0.81%) |
Jan 10, 2014 | 3.336 | 3.336 | 3.222 | 3.231 | 231,005,568 | -0.08(-2.37%) |
Jan 09, 2014 | 3.283 | 3.344 | 3.266 | 3.309 | 115,004,792 | +0.02(+0.53%) |
Jan 08, 2014 | 3.370 | 3.397 | 3.283 | 3.292 | 174,036,608 | -0.08(-2.33%) |
Jan 07, 2014 | 3.370 | 3.379 | 3.327 | 3.370 | 222,552,272 | +0.03(+0.78%) |
Jan 06, 2014 | 3.353 | 3.366 | 3.274 | 3.344 | 464,323,584 | +0.23(+7.28%) |
Jan 03, 2014 | 3.135 | 3.178 | 3.091 | 3.117 | 69,154,576 | +0.06(+2.00%) |
Jan 02, 2014 | 3.021 | 3.074 | 3.012 | 3.056 | 39,773,376 | +0.01(+0.29%) |
Dec 31, 2013 | 3.047 | 3.047 | 3.047 | 3.047 | 48,080,664 | -0.02(-0.57%) |
Dec 30, 2013 | 3.065 | 3.082 | 3.030 | 3.065 | 32,130,780 | -0.00(-0.14%) |
Dec 27, 2013 | 3.143 | 3.161 | 3.056 | 3.069 | 37,657,136 | -0.07(-2.09%) |
Dec 26, 2013 | 3.161 | 3.170 | 3.100 | 3.135 | 29,834,666 | -0.01(-0.28%) |
Dec 24, 2013 | 3.087 | 3.152 | 3.056 | 3.143 | 24,678,074 | +0.07(+2.27%) |
Dec 23, 2013 | 3.100 | 3.161 | 3.074 | 3.074 | 46,832,752 | +0.00(+0.00%) |
Dec 20, 2013 | 2.978 | 3.135 | 2.969 | 3.074 | 92,513,880 | +0.08(+2.62%) |
Dec 19, 2013 | 3.047 | 3.082 | 2.951 | 2.995 | 80,731,088 | -0.04(-1.18%) |
Dec 18, 2013 | 2.943 | 3.117 | 2.899 | 3.031 | 158,162,432 | +0.05(+1.64%) |
Dec 17, 2013 | 3.074 | 3.082 | 2.978 | 2.982 | 109,435,408 | -0.09(-2.84%) |
Dec 16, 2013 | 3.100 | 3.135 | 3.056 | 3.069 | 61,395,616 | -0.01(-0.43%) |
Dec 13, 2013 | 3.052 | 3.100 | 3.030 | 3.082 | 40,308,272 | +0.05(+1.73%) |
Dec 12, 2013 | 3.074 | 3.082 | 2.951 | 3.030 | 96,596,984 | -0.02(-0.72%) |
Dec 11, 2013 | 3.165 | 3.178 | 3.039 | 3.052 | 53,269,016 | -0.09(-2.92%) |
Dec 10, 2013 | 3.205 | 3.213 | 3.143 | 3.143 | 48,897,212 | -0.07(-2.04%) |
Dec 09, 2013 | 3.231 | 3.240 | 3.170 | 3.209 | 48,426,372 | -0.01(-0.41%) |
Dec 06, 2013 | 3.248 | 3.274 | 3.213 | 3.222 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3.231 | 3.266 | 3.213 | 3.222 | 21,455,950 | -0.03(-0.81%) |
Dec 04, 2013 | 3.248 | 3.292 | 3.222 | 3.248 | 52,472,908 | -0.02(-0.53%) |
Dec 03, 2013 | 3.292 | 3.336 | 3.240 | 3.266 | 0 | -0.03(-0.80%) |
Dec 02, 2013 | 3.309 | 3.309 | 3.274 | 3.292 | 26,870,664 | +0.00(+0.00%) |
Nov 29, 2013 | 3.222 | 3.292 | 3.213 | 3.292 | 0 | +0.07(+2.31%) |
Nov 27, 2013 | 3.222 | 3.240 | 3.196 | 3.218 | 0 | +0.00(+0.14%) |
Nov 26, 2013 | 3.222 | 3.240 | 3.196 | 3.213 | 48,989,980 | +0.02(+0.55%) |
Nov 25, 2013 | 3.362 | 3.370 | 3.187 | 3.196 | 146,000,992 | -0.02(-0.54%) |
Nov 22, 2013 | 3.196 | 3.248 | 3.187 | 3.213 | 0 | +0.03(+1.10%) |
Nov 21, 2013 | 3.187 | 3.205 | 3.170 | 3.178 | 17,315,044 | +0.01(+0.28%) |
Nov 20, 2013 | 3.231 | 3.240 | 3.170 | 3.170 | 0 | -0.04(-1.36%) |
Nov 19, 2013 | 3.274 | 3.274 | 3.205 | 3.213 | 0 | -0.07(-2.00%) |
Nov 18, 2013 | 3.388 | 3.397 | 3.261 | 3.279 | 49,067,604 | -0.09(-2.72%) |