Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.801 | 2.827 | 2.775 | 2.819 | 75,959,568 | +0.04(+1.43%) |
Mar 28, 2014 | 2.783 | 2.827 | 2.775 | 2.779 | 59,957,000 | +0.03(+0.96%) |
Mar 27, 2014 | 2.775 | 2.814 | 2.722 | 2.752 | 88,916,104 | -0.03(-0.95%) |
Mar 26, 2014 | 2.836 | 2.863 | 2.775 | 2.779 | 110,176,240 | -0.01(-0.47%) |
Mar 25, 2014 | 2.880 | 2.907 | 2.722 | 2.792 | 206,808,272 | -0.08(-2.76%) |
Mar 24, 2014 | 2.959 | 2.959 | 2.836 | 2.871 | 154,385,680 | -0.08(-2.69%) |
Mar 21, 2014 | 2.977 | 2.990 | 2.951 | 2.951 | 75,213,808 | -0.01(-0.30%) |
Mar 20, 2014 | 2.995 | 2.995 | 2.959 | 2.959 | 50,991,540 | -0.03(-1.03%) |
Mar 19, 2014 | 2.986 | 3.030 | 2.977 | 2.990 | 66,870,556 | +0.00(+0.15%) |
Mar 18, 2014 | 3.021 | 3.030 | 2.973 | 2.986 | 62,342,332 | -0.03(-0.88%) |
Mar 17, 2014 | 3.074 | 3.074 | 2.986 | 3.012 | 56,728,168 | -0.02(-0.58%) |
Mar 14, 2014 | 2.959 | 3.100 | 2.951 | 3.030 | 340,546,880 | +0.06(+2.08%) |
Mar 13, 2014 | 3.004 | 3.021 | 2.959 | 2.968 | 49,526,092 | -0.02(-0.59%) |
Mar 12, 2014 | 3.017 | 3.039 | 2.968 | 2.986 | 95,914,792 | -0.04(-1.17%) |
Mar 11, 2014 | 3.074 | 3.083 | 3.021 | 3.021 | 44,129,108 | -0.04(-1.15%) |
Mar 10, 2014 | 3.092 | 3.109 | 3.039 | 3.056 | 69,732,960 | -0.04(-1.14%) |
Mar 07, 2014 | 3.162 | 3.171 | 3.092 | 3.092 | 30,094,482 | -0.04(-1.27%) |
Mar 06, 2014 | 3.127 | 3.153 | 3.092 | 3.131 | 52,715,932 | +0.00(+0.14%) |
Mar 05, 2014 | 3.180 | 3.197 | 3.127 | 3.127 | 101,039,376 | -0.04(-1.11%) |
Mar 04, 2014 | 3.162 | 3.197 | 3.144 | 3.162 | 53,134,344 | +0.02(+0.56%) |
Mar 03, 2014 | 3.162 | 3.180 | 3.136 | 3.144 | 25,905,472 | -0.04(-1.11%) |
Feb 28, 2014 | 3.188 | 3.197 | 3.171 | 3.180 | 36,229,772 | +0.00(+0.00%) |
Feb 27, 2014 | 3.136 | 3.188 | 3.136 | 3.180 | 38,897,440 | +0.04(+1.12%) |
Feb 26, 2014 | 3.162 | 3.162 | 3.136 | 3.144 | 32,107,026 | -0.01(-0.28%) |
Feb 25, 2014 | 3.162 | 3.180 | 3.136 | 3.153 | 32,614,432 | -0.01(-0.28%) |
Feb 24, 2014 | 3.171 | 3.188 | 3.144 | 3.162 | 54,948,408 | -0.02(-0.55%) |
Feb 21, 2014 | 3.180 | 3.180 | 3.144 | 3.180 | 33,298,624 | +0.01(+0.28%) |
Feb 20, 2014 | 3.136 | 3.180 | 3.127 | 3.171 | 46,728,604 | +0.03(+0.84%) |
Feb 19, 2014 | 3.136 | 3.153 | 3.127 | 3.144 | 44,560,600 | -0.00(-0.14%) |
Feb 18, 2014 | 3.136 | 3.153 | 3.127 | 3.149 | 21,267,902 | +0.02(+0.56%) |
Feb 14, 2014 | 3.083 | 3.131 | 3.131 | 3.131 | 55,930,012 | +0.04(+1.28%) |
Feb 13, 2014 | 3.012 | 3.117 | 3.012 | 3.092 | 162,644,352 | -0.04(-1.40%) |
Feb 12, 2014 | 3.162 | 3.180 | 3.100 | 3.136 | 33,177,048 | -0.01(-0.28%) |
Feb 11, 2014 | 3.083 | 3.153 | 3.074 | 3.144 | 58,940,028 | +0.07(+2.29%) |
Feb 10, 2014 | 3.065 | 3.092 | 3.056 | 3.074 | 43,660,740 | +0.00(+0.14%) |
Feb 07, 2014 | 3.048 | 3.083 | 3.030 | 3.070 | 48,309,632 | +0.03(+1.01%) |
Feb 06, 2014 | 3.012 | 3.065 | 3.012 | 3.039 | 57,311,872 | +0.02(+0.58%) |
Feb 05, 2014 | 3.065 | 3.083 | 2.951 | 3.021 | 134,845,680 | -0.08(-2.56%) |
Feb 04, 2014 | 3.083 | 3.122 | 3.048 | 3.100 | 73,352,296 | -0.03(-0.85%) |
Feb 03, 2014 | 3.162 | 3.188 | 3.056 | 3.127 | 87,960,176 | -0.03(-0.84%) |
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%) |