Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.240 | 4.242 | 4.152 | 4.187 | 26,428,156 | -0.07(-1.55%) |
Feb 27, 2014 | 4.156 | 4.262 | 4.146 | 4.253 | 27,074,412 | +0.13(+3.13%) |
Feb 26, 2014 | 4.146 | 4.156 | 4.097 | 4.124 | 24,712,604 | -0.03(-0.61%) |
Feb 25, 2014 | 4.184 | 4.193 | 4.140 | 4.149 | 21,504,472 | -0.01(-0.30%) |
Feb 24, 2014 | 4.171 | 4.222 | 4.130 | 4.162 | 27,260,102 | +0.03(+0.76%) |
Feb 21, 2014 | 4.118 | 4.156 | 4.104 | 4.130 | 35,812,400 | +0.03(+0.77%) |
Feb 20, 2014 | 4.127 | 4.149 | 4.027 | 4.099 | 31,646,574 | +0.06(+1.40%) |
Feb 19, 2014 | 3.973 | 4.086 | 3.973 | 4.042 | 35,883,680 | -0.03(-0.69%) |
Feb 18, 2014 | 4.108 | 4.146 | 4.061 | 4.071 | 34,968,420 | -0.06(-1.45%) |
Feb 14, 2014 | 4.090 | 4.130 | 4.130 | 4.130 | 28,684,322 | +0.02(+0.46%) |
Feb 13, 2014 | 4.011 | 4.127 | 4.008 | 4.112 | 26,974,480 | +0.02(+0.38%) |
Feb 12, 2014 | 4.105 | 4.160 | 4.052 | 4.096 | 33,145,816 | -0.08(-1.81%) |
Feb 11, 2014 | 4.090 | 4.184 | 4.080 | 4.171 | 43,386,228 | +0.02(+0.53%) |
Feb 10, 2014 | 4.165 | 4.171 | 4.108 | 4.149 | 35,456,880 | -0.04(-1.05%) |
Feb 07, 2014 | 4.206 | 4.262 | 4.152 | 4.193 | 56,299,940 | -0.05(-1.11%) |
Feb 06, 2014 | 4.101 | 4.247 | 4.097 | 4.240 | 51,041,788 | +0.17(+4.25%) |
Feb 05, 2014 | 4.039 | 4.083 | 3.992 | 4.068 | 38,708,848 | -0.01(-0.15%) |
Feb 04, 2014 | 4.055 | 4.130 | 4.017 | 4.074 | 92,658,536 | +0.29(+7.64%) |
Feb 03, 2014 | 3.898 | 3.904 | 3.785 | 3.785 | 46,376,024 | -0.06(-1.63%) |
Jan 31, 2014 | 3.778 | 3.948 | 3.766 | 3.848 | 47,697,060 | -0.01(-0.16%) |
Jan 30, 2014 | 3.863 | 3.885 | 3.797 | 3.854 | 51,322,472 | +0.10(+2.59%) |
Jan 29, 2014 | 3.785 | 3.816 | 3.753 | 3.756 | 46,590,896 | -0.14(-3.55%) |
Jan 28, 2014 | 3.910 | 3.951 | 3.870 | 3.895 | 33,692,844 | +0.01(+0.24%) |
Jan 27, 2014 | 3.819 | 3.901 | 3.800 | 3.885 | 43,224,304 | +0.09(+2.40%) |
Jan 24, 2014 | 3.841 | 3.844 | 3.759 | 3.794 | 44,490,840 | -0.12(-3.13%) |
Jan 23, 2014 | 4.027 | 4.030 | 3.851 | 3.917 | 38,470,756 | -0.09(-2.27%) |
Jan 22, 2014 | 4.036 | 4.055 | 3.976 | 4.008 | 32,104,182 | -0.02(-0.47%) |
Jan 21, 2014 | 4.020 | 4.042 | 3.995 | 4.027 | 31,424,900 | +0.02(+0.55%) |
Jan 17, 2014 | 4.049 | 4.005 | 4.005 | 4.005 | 42,221,304 | -0.04(-1.09%) |
Jan 16, 2014 | 4.127 | 4.134 | 4.036 | 4.049 | 45,326,952 | -0.08(-1.98%) |
Jan 15, 2014 | 4.193 | 4.193 | 4.130 | 4.130 | 25,107,296 | -0.06(-1.50%) |
Jan 14, 2014 | 4.124 | 4.201 | 4.121 | 4.193 | 42,716,968 | +0.10(+2.54%) |
Jan 13, 2014 | 4.137 | 4.178 | 4.083 | 4.090 | 21,593,354 | -0.04(-1.06%) |
Jan 10, 2014 | 4.077 | 4.146 | 4.064 | 4.134 | 23,803,346 | +0.07(+1.78%) |
Jan 09, 2014 | 4.105 | 4.105 | 4.011 | 4.061 | 39,101,564 | -0.06(-1.52%) |
Jan 08, 2014 | 4.152 | 4.174 | 4.118 | 4.124 | 19,052,996 | +0.00(+0.00%) |
Jan 07, 2014 | 4.200 | 4.206 | 4.118 | 4.124 | 25,418,488 | -0.01(-0.15%) |
Jan 06, 2014 | 4.181 | 4.187 | 4.124 | 4.130 | 31,876,938 | -0.02(-0.53%) |
Jan 03, 2014 | 4.146 | 4.171 | 4.116 | 4.152 | 21,382,364 | +0.03(+0.61%) |
Jan 02, 2014 | 4.137 | 4.162 | 4.113 | 4.127 | 25,112,844 | -0.14(-3.24%) |
Dec 31, 2013 | 4.190 | 4.266 | 4.266 | 4.266 | 12,372,313 | +0.05(+1.27%) |
Dec 30, 2013 | 4.250 | 4.281 | 4.178 | 4.212 | 27,817,224 | -0.04(-0.89%) |
Dec 27, 2013 | 4.225 | 4.272 | 4.222 | 4.250 | 23,111,930 | +0.05(+1.27%) |
Dec 26, 2013 | 4.222 | 4.244 | 4.193 | 4.196 | 9,966,213 | -0.01(-0.22%) |
Dec 24, 2013 | 4.184 | 4.231 | 4.181 | 4.206 | 6,416,599 | +0.03(+0.75%) |
Dec 23, 2013 | 4.171 | 4.200 | 4.149 | 4.174 | 25,158,954 | +0.05(+1.14%) |
Dec 20, 2013 | 4.206 | 4.218 | 4.118 | 4.127 | 44,721,176 | -0.14(-3.24%) |
Dec 19, 2013 | 4.225 | 4.297 | 4.200 | 4.266 | 24,736,890 | -0.04(-1.02%) |
Dec 18, 2013 | 4.203 | 4.333 | 4.171 | 4.310 | 30,059,434 | +0.11(+2.70%) |
Dec 17, 2013 | 4.225 | 4.234 | 4.182 | 4.196 | 20,473,168 | +0.01(+0.15%) |
Dec 16, 2013 | 4.203 | 4.269 | 4.178 | 4.190 | 17,385,950 | +0.00(+0.08%) |
Dec 13, 2013 | 4.187 | 4.212 | 4.138 | 4.187 | 28,046,340 | +0.00(+0.08%) |
Dec 12, 2013 | 4.112 | 4.193 | 4.090 | 4.184 | 27,314,932 | +0.05(+1.29%) |
Dec 11, 2013 | 4.225 | 4.231 | 4.116 | 4.130 | 24,575,682 | -0.16(-3.81%) |
Dec 10, 2013 | 4.294 | 4.319 | 4.284 | 4.294 | 19,465,056 | -0.01(-0.15%) |
Dec 09, 2013 | 4.310 | 4.357 | 4.269 | 4.300 | 23,991,882 | +0.03(+0.74%) |
Dec 06, 2013 | 4.200 | 4.297 | 4.181 | 4.269 | 40,910,060 | +0.10(+2.49%) |
Dec 05, 2013 | 4.115 | 4.174 | 4.112 | 4.165 | 29,305,328 | +0.02(+0.45%) |
Dec 04, 2013 | 4.152 | 4.206 | 4.118 | 4.146 | 31,700,404 | -0.06(-1.42%) |
Dec 03, 2013 | 4.247 | 4.306 | 4.168 | 4.206 | 25,682,410 | -0.04(-1.04%) |