Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.731 | 4.731 | 4.652 | 4.706 | 52,638,388 | -0.01(-0.23%) |
Mar 28, 2014 | 4.645 | 4.731 | 4.584 | 4.717 | 100,552,456 | +0.09(+2.01%) |
Mar 27, 2014 | 4.427 | 4.663 | 4.420 | 4.624 | 162,319,712 | +0.33(+7.67%) |
Mar 26, 2014 | 4.348 | 4.402 | 4.265 | 4.295 | 57,260,628 | -0.06(-1.40%) |
Mar 25, 2014 | 4.295 | 4.380 | 4.284 | 4.355 | 75,510,152 | +0.07(+1.67%) |
Mar 24, 2014 | 4.173 | 4.309 | 4.155 | 4.284 | 77,946,632 | +0.14(+3.28%) |
Mar 21, 2014 | 4.026 | 4.203 | 4.026 | 4.148 | 85,023,984 | +0.01(+0.17%) |
Mar 20, 2014 | 3.919 | 4.171 | 3.881 | 4.141 | 117,582,504 | +0.24(+6.15%) |
Mar 19, 2014 | 3.804 | 3.990 | 3.786 | 3.901 | 71,715,840 | +0.12(+3.22%) |
Mar 18, 2014 | 3.665 | 3.829 | 3.665 | 3.779 | 85,760,232 | +0.10(+2.82%) |
Mar 17, 2014 | 3.715 | 3.747 | 3.650 | 3.675 | 43,710,692 | -0.04(-0.96%) |
Mar 14, 2014 | 3.718 | 3.754 | 3.686 | 3.711 | 55,797,792 | -0.06(-1.61%) |
Mar 13, 2014 | 3.883 | 3.897 | 3.747 | 3.772 | 59,724,796 | -0.05(-1.40%) |
Mar 12, 2014 | 3.826 | 3.869 | 3.793 | 3.826 | 53,526,368 | +0.05(+1.42%) |
Mar 11, 2014 | 3.817 | 3.858 | 3.758 | 3.772 | 69,777,696 | -0.05(-1.31%) |
Mar 10, 2014 | 3.908 | 3.908 | 3.765 | 3.822 | 73,785,656 | -0.08(-2.02%) |
Mar 07, 2014 | 3.990 | 3.997 | 3.861 | 3.901 | 71,630,192 | -0.10(-2.50%) |
Mar 06, 2014 | 3.976 | 4.062 | 3.976 | 4.001 | 44,507,604 | +0.06(+1.45%) |
Mar 05, 2014 | 3.987 | 4.040 | 3.937 | 3.944 | 47,997,132 | -0.03(-0.63%) |
Mar 04, 2014 | 3.983 | 4.001 | 3.937 | 3.969 | 35,442,048 | +0.05(+1.28%) |
Mar 03, 2014 | 3.972 | 4.001 | 3.883 | 3.919 | 54,259,048 | -0.09(-2.23%) |
Feb 28, 2014 | 4.069 | 4.098 | 3.962 | 4.008 | 63,302,488 | -0.11(-2.78%) |
Feb 27, 2014 | 3.972 | 4.137 | 3.937 | 4.123 | 84,083,512 | +0.16(+4.07%) |
Feb 26, 2014 | 4.019 | 4.048 | 3.937 | 3.962 | 87,349,728 | -0.09(-2.29%) |
Feb 25, 2014 | 4.230 | 4.237 | 4.037 | 4.055 | 52,138,256 | -0.12(-2.91%) |
Feb 24, 2014 | 4.105 | 4.194 | 4.055 | 4.176 | 49,944,212 | +0.09(+2.10%) |
Feb 21, 2014 | 4.069 | 4.105 | 4.049 | 4.091 | 42,961,652 | +0.05(+1.33%) |
Feb 20, 2014 | 4.030 | 4.094 | 3.976 | 4.037 | 48,085,936 | +0.05(+1.35%) |
Feb 19, 2014 | 3.940 | 4.023 | 3.940 | 3.983 | 51,677,804 | -0.03(-0.62%) |
Feb 18, 2014 | 4.030 | 4.105 | 3.981 | 4.008 | 47,855,520 | -0.11(-2.69%) |
Feb 14, 2014 | 4.112 | 4.119 | 4.119 | 4.119 | 33,675,020 | -0.02(-0.43%) |
Feb 13, 2014 | 4.019 | 4.148 | 4.012 | 4.137 | 35,869,724 | +0.04(+0.87%) |
Feb 12, 2014 | 4.194 | 4.219 | 4.083 | 4.101 | 34,667,652 | -0.07(-1.72%) |
Feb 11, 2014 | 4.069 | 4.209 | 4.060 | 4.173 | 52,674,288 | +0.13(+3.19%) |
Feb 10, 2014 | 4.083 | 4.108 | 4.008 | 4.044 | 40,122,700 | -0.01(-0.35%) |
Feb 07, 2014 | 4.091 | 4.101 | 3.969 | 4.058 | 46,243,540 | +0.04(+1.07%) |
Feb 06, 2014 | 3.929 | 4.044 | 3.926 | 4.015 | 49,684,328 | +0.16(+4.08%) |
Feb 05, 2014 | 3.955 | 3.967 | 3.804 | 3.858 | 69,935,824 | -0.09(-2.27%) |
Feb 04, 2014 | 3.929 | 3.980 | 3.872 | 3.947 | 49,737,240 | +0.06(+1.47%) |
Feb 03, 2014 | 3.990 | 4.001 | 3.847 | 3.890 | 94,755,272 | -0.12(-3.03%) |
Jan 31, 2014 | 4.040 | 4.180 | 3.990 | 4.012 | 86,619,288 | -0.05(-1.15%) |
Jan 30, 2014 | 4.123 | 4.162 | 4.033 | 4.058 | 49,366,276 | +0.00(+0.00%) |
Jan 29, 2014 | 4.030 | 4.108 | 4.019 | 4.058 | 77,138,880 | -0.11(-2.74%) |
Jan 28, 2014 | 4.223 | 4.227 | 4.133 | 4.173 | 39,594,296 | -0.05(-1.19%) |
Jan 27, 2014 | 4.184 | 4.234 | 4.116 | 4.223 | 62,373,244 | +0.01(+0.34%) |
Jan 24, 2014 | 4.284 | 4.291 | 4.151 | 4.209 | 70,175,304 | -0.14(-3.29%) |
Jan 23, 2014 | 4.477 | 4.481 | 4.312 | 4.352 | 52,039,516 | -0.12(-2.72%) |
Jan 22, 2014 | 4.405 | 4.491 | 4.402 | 4.473 | 34,509,136 | +0.09(+2.12%) |
Jan 21, 2014 | 4.420 | 4.434 | 4.330 | 4.380 | 60,458,028 | -0.09(-1.92%) |
Jan 17, 2014 | 4.484 | 4.466 | 4.466 | 4.466 | 43,525,344 | -0.02(-0.48%) |
Jan 16, 2014 | 4.556 | 4.581 | 4.456 | 4.488 | 57,504,372 | -0.06(-1.34%) |
Jan 15, 2014 | 4.445 | 4.631 | 4.477 | 4.549 | 96,230,464 | +0.10(+2.33%) |
Jan 14, 2014 | 4.456 | 4.491 | 4.441 | 4.445 | 51,211,936 | -0.01(-0.32%) |
Jan 13, 2014 | 4.584 | 4.602 | 4.438 | 4.459 | 59,876,928 | -0.14(-2.96%) |
Jan 10, 2014 | 4.556 | 4.620 | 4.527 | 4.595 | 61,322,588 | +0.11(+2.56%) |
Jan 09, 2014 | 4.527 | 4.555 | 4.413 | 4.481 | 58,990,152 | -0.06(-1.26%) |
Jan 08, 2014 | 4.627 | 4.638 | 4.531 | 4.538 | 49,446,984 | -0.08(-1.67%) |
Jan 07, 2014 | 4.788 | 4.788 | 4.588 | 4.615 | 53,920,540 | -0.09(-2.01%) |
Jan 06, 2014 | 4.642 | 4.724 | 4.613 | 4.710 | 34,858,984 | +0.01(+0.30%) |
Jan 03, 2014 | 4.745 | 4.785 | 4.652 | 4.695 | 55,876,752 | -0.07(-1.50%) |