Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.115 | 5.205 | 5.083 | 5.122 | 76,723,416 | +0.02(+0.44%) |
Feb 27, 2014 | 5.095 | 5.124 | 5.079 | 5.100 | 64,874,200 | -0.03(-0.50%) |
Feb 26, 2014 | 5.127 | 5.177 | 5.110 | 5.126 | 52,537,608 | +0.00(+0.07%) |
Feb 25, 2014 | 5.112 | 5.143 | 5.068 | 5.122 | 53,671,220 | -0.01(-0.13%) |
Feb 24, 2014 | 5.073 | 5.172 | 5.062 | 5.129 | 84,096,064 | +0.02(+0.44%) |
Feb 21, 2014 | 5.249 | 5.265 | 5.057 | 5.107 | 173,946,864 | -0.07(-1.32%) |
Feb 20, 2014 | 5.026 | 5.191 | 4.989 | 5.175 | 153,764,016 | +0.13(+2.51%) |
Feb 19, 2014 | 5.045 | 5.103 | 5.016 | 5.049 | 86,824,080 | -0.02(-0.44%) |
Feb 18, 2014 | 5.143 | 5.151 | 5.069 | 5.071 | 65,629,236 | -0.08(-1.47%) |
Feb 14, 2014 | 10.24 | 5.146 | 5.146 | 5.146 | 61,103,008 | +0.03(+0.64%) |
Feb 13, 2014 | 5.025 | 5.129 | 5.002 | 5.114 | 55,372,564 | +0.07(+1.39%) |
Feb 12, 2014 | 5.033 | 5.107 | 5.033 | 5.043 | 56,728,704 | +0.01(+0.20%) |
Feb 11, 2014 | 4.951 | 5.055 | 4.937 | 5.033 | 50,230,668 | +0.09(+1.91%) |
Feb 10, 2014 | 4.973 | 5.010 | 4.910 | 4.939 | 45,578,648 | -0.04(-0.89%) |
Feb 07, 2014 | 4.920 | 4.999 | 4.918 | 4.983 | 44,201,808 | +0.10(+2.04%) |
Feb 06, 2014 | 4.839 | 4.913 | 4.834 | 4.884 | 38,976,556 | +0.08(+1.71%) |
Feb 05, 2014 | 4.829 | 4.875 | 4.783 | 4.802 | 59,918,008 | -0.05(-1.13%) |
Feb 04, 2014 | 4.824 | 4.870 | 4.781 | 4.857 | 55,870,984 | +0.05(+1.03%) |
Feb 03, 2014 | 4.982 | 5.021 | 4.793 | 4.807 | 85,481,952 | -0.16(-3.31%) |
Jan 31, 2014 | 4.961 | 5.004 | 4.927 | 4.971 | 75,506,072 | -0.04(-0.85%) |
Jan 30, 2014 | 4.997 | 5.043 | 4.985 | 5.014 | 53,055,540 | +0.04(+0.79%) |
Jan 29, 2014 | 4.958 | 4.997 | 4.929 | 4.975 | 81,173,776 | +0.00(+0.07%) |
Jan 28, 2014 | 4.898 | 4.985 | 4.884 | 4.971 | 72,370,584 | +0.07(+1.40%) |
Jan 27, 2014 | 4.891 | 4.987 | 4.865 | 4.903 | 92,891,344 | +0.02(+0.39%) |
Jan 24, 2014 | 4.978 | 5.006 | 4.867 | 4.884 | 99,534,280 | -0.15(-3.00%) |
Jan 23, 2014 | 5.043 | 5.097 | 4.982 | 5.035 | 57,779,316 | -0.08(-1.58%) |
Jan 22, 2014 | 5.079 | 5.165 | 5.050 | 5.115 | 59,717,384 | -0.01(-0.20%) |
Jan 21, 2014 | 5.109 | 5.136 | 5.049 | 5.126 | 70,433,096 | +0.02(+0.34%) |
Jan 17, 2014 | 10.20 | 5.109 | 5.109 | 5.109 | 103,121,280 | +0.04(+0.81%) |
Jan 16, 2014 | 5.057 | 5.112 | 4.992 | 5.067 | 128,705,592 | +0.12(+2.50%) |
Jan 15, 2014 | 4.946 | 4.983 | 4.893 | 4.944 | 95,535,936 | -0.00(-0.03%) |
Jan 14, 2014 | 4.821 | 4.946 | 4.815 | 4.946 | 86,599,424 | +0.13(+2.60%) |
Jan 13, 2014 | 4.750 | 4.935 | 4.749 | 4.821 | 114,992,280 | +0.07(+1.52%) |
Jan 10, 2014 | 4.754 | 4.761 | 4.675 | 4.749 | 83,629,872 | +0.02(+0.33%) |
Jan 09, 2014 | 4.726 | 4.779 | 4.689 | 4.733 | 105,173,064 | +0.03(+0.58%) |
Jan 08, 2014 | 4.831 | 4.834 | 4.690 | 4.706 | 88,683,728 | -0.13(-2.59%) |
Jan 07, 2014 | 4.874 | 4.894 | 4.778 | 4.831 | 83,540,096 | -0.02(-0.39%) |
Jan 06, 2014 | 4.851 | 4.886 | 4.783 | 4.850 | 59,704,036 | -0.01(-0.18%) |
Jan 03, 2014 | 4.750 | 4.886 | 4.749 | 4.858 | 73,949,832 | +0.12(+2.46%) |
Jan 02, 2014 | 4.779 | 4.838 | 4.705 | 4.742 | 75,959,712 | -0.05(-1.14%) |
Dec 31, 2013 | 9.573 | 4.797 | 4.797 | 4.797 | 63,976,480 | -0.02(-0.32%) |
Dec 30, 2013 | 4.841 | 4.845 | 4.791 | 4.812 | 42,541,308 | -0.02(-0.43%) |
Dec 27, 2013 | 4.874 | 4.875 | 4.827 | 4.833 | 39,965,148 | -0.02(-0.42%) |
Dec 26, 2013 | 4.834 | 4.919 | 4.833 | 4.853 | 45,450,728 | +0.03(+0.53%) |
Dec 24, 2013 | 4.800 | 4.833 | 4.778 | 4.827 | 29,069,728 | +0.02(+0.39%) |
Dec 23, 2013 | 4.798 | 4.817 | 4.757 | 4.809 | 54,994,272 | +0.04(+0.94%) |
Dec 20, 2013 | 4.802 | 4.833 | 4.764 | 4.764 | 119,474,456 | -0.04(-0.89%) |
Dec 19, 2013 | 4.723 | 4.839 | 4.716 | 4.807 | 92,796,584 | +0.09(+1.93%) |
Dec 18, 2013 | 4.692 | 4.718 | 4.569 | 4.716 | 88,384,424 | +0.01(+0.22%) |
Dec 17, 2013 | 4.718 | 4.776 | 4.685 | 4.706 | 108,705,992 | +0.09(+2.04%) |
Dec 16, 2013 | 4.586 | 4.636 | 4.574 | 4.611 | 72,389,064 | +0.02(+0.49%) |
Dec 13, 2013 | 4.572 | 4.608 | 4.507 | 4.589 | 68,589,768 | +0.03(+0.64%) |
Dec 12, 2013 | 4.637 | 4.647 | 4.529 | 4.560 | 78,192,336 | -0.07(-1.45%) |
Dec 11, 2013 | 4.603 | 4.659 | 4.603 | 4.627 | 91,875,576 | -0.01(-0.18%) |
Dec 10, 2013 | 4.629 | 4.674 | 4.594 | 4.635 | 85,988,128 | -0.04(-0.77%) |
Dec 09, 2013 | 4.733 | 4.745 | 4.662 | 4.671 | 90,309,256 | -0.08(-1.62%) |
Dec 06, 2013 | 4.733 | 4.819 | 4.730 | 4.749 | 100,196,856 | +0.08(+1.65%) |
Dec 05, 2013 | 4.826 | 4.831 | 4.634 | 4.671 | 128,520,280 | -0.15(-3.13%) |
Dec 04, 2013 | 4.809 | 4.920 | 4.798 | 4.822 | 198,669,696 | +0.11(+2.29%) |
Dec 03, 2013 | 4.668 | 4.761 | 4.659 | 4.714 | 103,488,984 | +0.03(+0.66%) |