Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.656 | 4.656 | 4.579 | 4.631 | 53,487,208 | -0.01(-0.23%) |
Mar 28, 2014 | 4.572 | 4.656 | 4.512 | 4.642 | 102,173,912 | +0.09(+2.01%) |
Mar 27, 2014 | 4.357 | 4.589 | 4.350 | 4.550 | 164,937,200 | +0.32(+7.67%) |
Mar 26, 2014 | 4.279 | 4.332 | 4.198 | 4.226 | 58,183,988 | -0.06(-1.40%) |
Mar 25, 2014 | 4.226 | 4.311 | 4.216 | 4.286 | 76,727,792 | +0.07(+1.67%) |
Mar 24, 2014 | 4.107 | 4.240 | 4.089 | 4.216 | 79,203,560 | +0.13(+3.28%) |
Mar 21, 2014 | 3.962 | 4.137 | 3.962 | 4.082 | 86,395,040 | +0.01(+0.17%) |
Mar 20, 2014 | 3.857 | 4.105 | 3.820 | 4.075 | 119,478,584 | +0.24(+6.15%) |
Mar 19, 2014 | 3.744 | 3.927 | 3.726 | 3.839 | 72,872,296 | +0.12(+3.22%) |
Mar 18, 2014 | 3.607 | 3.769 | 3.607 | 3.719 | 87,143,160 | +0.10(+2.82%) |
Mar 17, 2014 | 3.656 | 3.687 | 3.592 | 3.617 | 44,415,548 | -0.04(-0.96%) |
Mar 14, 2014 | 3.659 | 3.695 | 3.628 | 3.652 | 56,697,560 | -0.06(-1.61%) |
Mar 13, 2014 | 3.821 | 3.835 | 3.688 | 3.712 | 60,687,892 | -0.05(-1.40%) |
Mar 12, 2014 | 3.765 | 3.807 | 3.733 | 3.765 | 54,389,512 | +0.05(+1.42%) |
Mar 11, 2014 | 3.756 | 3.797 | 3.698 | 3.712 | 70,902,896 | -0.05(-1.31%) |
Mar 10, 2014 | 3.846 | 3.846 | 3.705 | 3.761 | 74,975,488 | -0.08(-2.02%) |
Mar 07, 2014 | 3.927 | 3.934 | 3.800 | 3.839 | 72,785,264 | -0.10(-2.50%) |
Mar 06, 2014 | 3.913 | 3.997 | 3.913 | 3.938 | 45,225,312 | +0.06(+1.45%) |
Mar 05, 2014 | 3.923 | 3.976 | 3.874 | 3.881 | 48,771,112 | -0.02(-0.63%) |
Mar 04, 2014 | 3.920 | 3.938 | 3.874 | 3.906 | 36,013,568 | +0.05(+1.28%) |
Mar 03, 2014 | 3.909 | 3.938 | 3.821 | 3.857 | 55,134,004 | -0.09(-2.23%) |
Feb 28, 2014 | 4.004 | 4.033 | 3.899 | 3.945 | 64,323,276 | -0.11(-2.78%) |
Feb 27, 2014 | 3.909 | 4.071 | 3.874 | 4.057 | 85,439,400 | +0.16(+4.07%) |
Feb 26, 2014 | 3.955 | 3.983 | 3.874 | 3.899 | 88,758,288 | -0.09(-2.29%) |
Feb 25, 2014 | 4.163 | 4.170 | 3.973 | 3.990 | 52,979,012 | -0.12(-2.91%) |
Feb 24, 2014 | 4.040 | 4.128 | 3.990 | 4.110 | 50,749,592 | +0.08(+2.10%) |
Feb 21, 2014 | 4.004 | 4.040 | 3.985 | 4.026 | 43,654,432 | +0.05(+1.33%) |
Feb 20, 2014 | 3.966 | 4.029 | 3.913 | 3.973 | 48,861,348 | +0.05(+1.35%) |
Feb 19, 2014 | 3.878 | 3.959 | 3.878 | 3.920 | 52,511,136 | -0.02(-0.63%) |
Feb 18, 2014 | 3.966 | 4.040 | 3.918 | 3.945 | 48,627,216 | -0.11(-2.69%) |
Feb 14, 2014 | 4.047 | 4.054 | 4.054 | 4.054 | 34,218,048 | -0.02(-0.43%) |
Feb 13, 2014 | 3.955 | 4.082 | 3.948 | 4.071 | 36,448,144 | +0.04(+0.87%) |
Feb 12, 2014 | 4.128 | 4.152 | 4.019 | 4.036 | 35,226,688 | -0.07(-1.72%) |
Feb 11, 2014 | 4.004 | 4.142 | 3.996 | 4.107 | 53,523,688 | +0.13(+3.19%) |
Feb 10, 2014 | 4.019 | 4.043 | 3.945 | 3.980 | 40,769,700 | -0.01(-0.35%) |
Feb 07, 2014 | 4.026 | 4.036 | 3.906 | 3.994 | 46,989,240 | +0.04(+1.07%) |
Feb 06, 2014 | 3.867 | 3.980 | 3.864 | 3.952 | 50,485,516 | +0.15(+4.08%) |
Feb 05, 2014 | 3.892 | 3.904 | 3.744 | 3.797 | 71,063,576 | -0.09(-2.27%) |
Feb 04, 2014 | 3.867 | 3.916 | 3.811 | 3.885 | 50,539,280 | +0.06(+1.47%) |
Feb 03, 2014 | 3.927 | 3.938 | 3.786 | 3.828 | 96,283,248 | -0.12(-3.03%) |
Jan 31, 2014 | 3.976 | 4.114 | 3.927 | 3.948 | 88,016,064 | -0.05(-1.15%) |
Jan 30, 2014 | 4.057 | 4.096 | 3.969 | 3.994 | 50,162,332 | +0.00(+0.00%) |
Jan 29, 2014 | 3.966 | 4.043 | 3.955 | 3.994 | 78,382,784 | -0.11(-2.74%) |
Jan 28, 2014 | 4.156 | 4.159 | 4.068 | 4.107 | 40,232,772 | -0.05(-1.19%) |
Jan 27, 2014 | 4.117 | 4.166 | 4.050 | 4.156 | 63,379,044 | +0.01(+0.34%) |
Jan 24, 2014 | 4.216 | 4.223 | 4.085 | 4.142 | 71,306,920 | -0.14(-3.29%) |
Jan 23, 2014 | 4.406 | 4.410 | 4.244 | 4.283 | 52,878,680 | -0.12(-2.72%) |
Jan 22, 2014 | 4.336 | 4.420 | 4.332 | 4.402 | 35,065,612 | +0.09(+2.12%) |
Jan 21, 2014 | 4.350 | 4.364 | 4.262 | 4.311 | 61,432,948 | -0.08(-1.92%) |
Jan 17, 2014 | 4.413 | 4.395 | 4.395 | 4.395 | 44,227,216 | -0.02(-0.48%) |
Jan 16, 2014 | 4.483 | 4.508 | 4.385 | 4.417 | 58,431,660 | -0.06(-1.34%) |
Jan 15, 2014 | 4.374 | 4.557 | 4.406 | 4.476 | 97,782,224 | +0.10(+2.34%) |
Jan 14, 2014 | 4.385 | 4.420 | 4.371 | 4.374 | 52,037,756 | -0.01(-0.32%) |
Jan 13, 2014 | 4.512 | 4.529 | 4.367 | 4.388 | 60,842,476 | -0.13(-2.96%) |
Jan 10, 2014 | 4.483 | 4.547 | 4.455 | 4.522 | 62,311,448 | +0.11(+2.56%) |
Jan 09, 2014 | 4.455 | 4.483 | 4.343 | 4.410 | 59,941,400 | -0.06(-1.26%) |
Jan 08, 2014 | 4.554 | 4.564 | 4.459 | 4.466 | 50,244,344 | -0.08(-1.67%) |
Jan 07, 2014 | 4.712 | 4.712 | 4.515 | 4.542 | 54,790,036 | -0.09(-2.01%) |
Jan 06, 2014 | 4.568 | 4.649 | 4.540 | 4.635 | 35,421,104 | +0.01(+0.30%) |
Jan 03, 2014 | 4.670 | 4.709 | 4.579 | 4.621 | 56,777,792 | -0.07(-1.50%) |