Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.817 | 3.949 | 3.769 | 3.790 | 91,695,896 | -0.04(-1.15%) |
Jan 30, 2014 | 3.894 | 3.932 | 3.810 | 3.834 | 52,259,552 | +0.00(+0.00%) |
Jan 29, 2014 | 3.807 | 3.881 | 3.796 | 3.834 | 81,659,856 | -0.11(-2.74%) |
Jan 28, 2014 | 3.989 | 3.993 | 3.905 | 3.942 | 41,914,852 | -0.05(-1.19%) |
Jan 27, 2014 | 3.952 | 3.999 | 3.888 | 3.989 | 66,028,836 | +0.01(+0.34%) |
Jan 24, 2014 | 4.047 | 4.053 | 3.922 | 3.976 | 74,288,168 | -0.14(-3.29%) |
Jan 23, 2014 | 4.229 | 4.233 | 4.074 | 4.111 | 55,089,468 | -0.11(-2.72%) |
Jan 22, 2014 | 4.162 | 4.243 | 4.158 | 4.226 | 36,531,660 | +0.09(+2.12%) |
Jan 21, 2014 | 4.175 | 4.189 | 4.091 | 4.138 | 64,001,376 | -0.08(-1.92%) |
Jan 17, 2014 | 4.236 | 4.219 | 4.219 | 4.219 | 46,076,296 | -0.02(-0.48%) |
Jan 16, 2014 | 4.304 | 4.327 | 4.209 | 4.239 | 60,874,608 | -0.06(-1.34%) |
Jan 15, 2014 | 4.199 | 4.375 | 4.229 | 4.297 | 101,870,368 | +0.10(+2.33%) |
Jan 14, 2014 | 4.209 | 4.243 | 4.195 | 4.199 | 54,213,384 | -0.01(-0.32%) |
Jan 13, 2014 | 4.331 | 4.347 | 4.192 | 4.212 | 63,386,216 | -0.13(-2.96%) |
Jan 10, 2014 | 4.304 | 4.364 | 4.277 | 4.341 | 64,916,604 | +0.11(+2.56%) |
Jan 09, 2014 | 4.277 | 4.303 | 4.168 | 4.233 | 62,447,468 | -0.05(-1.26%) |
Jan 08, 2014 | 4.371 | 4.381 | 4.280 | 4.287 | 52,344,992 | -0.07(-1.67%) |
Jan 07, 2014 | 4.523 | 4.523 | 4.334 | 4.359 | 57,080,732 | -0.09(-2.01%) |
Jan 06, 2014 | 4.385 | 4.462 | 4.358 | 4.449 | 36,902,012 | +0.01(+0.30%) |
Jan 03, 2014 | 4.483 | 4.520 | 4.395 | 4.435 | 59,151,596 | -0.07(-1.50%) |
Jan 02, 2014 | 4.547 | 4.564 | 4.462 | 4.503 | 53,888,372 | -0.16(-3.34%) |
Dec 31, 2013 | 4.618 | 4.659 | 4.659 | 4.659 | 20,519,240 | +0.04(+0.88%) |
Dec 30, 2013 | 4.618 | 4.679 | 4.591 | 4.618 | 33,868,860 | -0.00(-0.07%) |
Dec 27, 2013 | 4.530 | 4.628 | 4.523 | 4.621 | 34,132,312 | +0.06(+1.26%) |
Dec 26, 2013 | 4.574 | 4.594 | 4.530 | 4.564 | 33,337,982 | -0.05(-1.17%) |
Dec 24, 2013 | 4.557 | 4.625 | 4.488 | 4.618 | 17,885,410 | +0.03(+0.66%) |
Dec 23, 2013 | 4.517 | 4.611 | 4.513 | 4.588 | 30,544,432 | +0.08(+1.72%) |
Dec 20, 2013 | 4.503 | 4.540 | 4.466 | 4.510 | 53,857,040 | -0.08(-1.70%) |
Dec 19, 2013 | 4.550 | 4.642 | 4.503 | 4.588 | 38,122,232 | -0.05(-1.02%) |
Dec 18, 2013 | 4.571 | 4.662 | 4.506 | 4.635 | 45,827,136 | +0.05(+1.18%) |
Dec 17, 2013 | 4.628 | 4.638 | 4.547 | 4.581 | 31,743,610 | -0.05(-1.17%) |
Dec 16, 2013 | 4.689 | 4.733 | 4.631 | 4.635 | 32,498,242 | +0.01(+0.15%) |
Dec 13, 2013 | 4.569 | 4.642 | 4.550 | 4.628 | 39,079,132 | +0.08(+1.86%) |
Dec 12, 2013 | 4.550 | 4.584 | 4.517 | 4.544 | 44,583,448 | +0.00(+0.00%) |
Dec 11, 2013 | 4.689 | 4.702 | 4.506 | 4.544 | 57,079,592 | -0.19(-3.93%) |
Dec 10, 2013 | 4.750 | 4.773 | 4.716 | 4.729 | 36,155,556 | +0.04(+0.87%) |
Dec 09, 2013 | 4.760 | 4.767 | 4.675 | 4.689 | 40,745,376 | -0.01(-0.22%) |
Dec 06, 2013 | 4.763 | 4.801 | 4.652 | 4.699 | 55,642,732 | -0.01(-0.22%) |
Dec 05, 2013 | 4.723 | 4.831 | 4.689 | 4.709 | 46,506,644 | -0.03(-0.64%) |
Dec 04, 2013 | 4.733 | 4.763 | 4.686 | 4.740 | 57,544,132 | -0.04(-0.78%) |
Dec 03, 2013 | 4.686 | 4.895 | 4.682 | 4.777 | 76,643,224 | -0.02(-0.49%) |
Dec 02, 2013 | 4.895 | 4.912 | 4.726 | 4.801 | 156,941,168 | -0.59(-10.92%) |
Nov 29, 2013 | 5.314 | 5.460 | 5.309 | 5.389 | 47,316,836 | +0.05(+1.01%) |
Nov 27, 2013 | 5.348 | 5.406 | 5.287 | 5.335 | 47,765,304 | -0.06(-1.19%) |
Nov 26, 2013 | 5.548 | 5.571 | 5.362 | 5.399 | 77,368,936 | -0.35(-6.11%) |
Nov 25, 2013 | 5.892 | 5.919 | 5.744 | 5.750 | 37,631,432 | -0.17(-2.80%) |
Nov 22, 2013 | 5.930 | 5.977 | 5.869 | 5.916 | 39,051,760 | +0.09(+1.51%) |
Nov 21, 2013 | 5.781 | 5.891 | 5.767 | 5.828 | 42,931,172 | +0.12(+2.07%) |
Nov 20, 2013 | 5.947 | 5.947 | 5.710 | 5.710 | 51,871,576 | -0.25(-4.14%) |
Nov 19, 2013 | 6.004 | 6.038 | 5.865 | 5.957 | 44,584,636 | -0.09(-1.56%) |
Nov 18, 2013 | 5.913 | 6.075 | 5.892 | 6.051 | 67,267,504 | +0.21(+3.65%) |
Nov 15, 2013 | 5.764 | 5.886 | 5.747 | 5.838 | 32,938,724 | +0.08(+1.41%) |
Nov 14, 2013 | 5.619 | 5.771 | 5.570 | 5.757 | 43,809,300 | +0.21(+3.72%) |
Nov 13, 2013 | 5.358 | 5.568 | 5.358 | 5.551 | 44,256,448 | +0.13(+2.37%) |
Nov 12, 2013 | 5.534 | 5.561 | 5.372 | 5.423 | 42,049,752 | -0.15(-2.61%) |
Nov 11, 2013 | 5.510 | 5.612 | 5.490 | 5.568 | 27,770,064 | +0.06(+1.17%) |
Nov 08, 2013 | 5.561 | 5.571 | 5.419 | 5.504 | 47,380,292 | -0.09(-1.63%) |
Nov 07, 2013 | 5.788 | 5.832 | 5.575 | 5.595 | 44,683,488 | -0.17(-2.99%) |
Nov 06, 2013 | 5.737 | 5.794 | 5.730 | 5.767 | 35,348,128 | +0.05(+0.89%) |
Nov 05, 2013 | 5.737 | 5.777 | 5.690 | 5.717 | 30,018,560 | -0.13(-2.20%) |
Nov 04, 2013 | 5.805 | 5.879 | 5.798 | 5.845 | 36,832,320 | +0.11(+1.89%) |