Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 4.359 | 4.402 | 4.293 | 4.354 | 33,948,508 | -0.03(-0.65%) |
Feb 27, 2014 | 4.432 | 4.477 | 4.371 | 4.383 | 41,027,612 | -0.05(-1.12%) |
Feb 26, 2014 | 4.430 | 4.496 | 4.418 | 4.432 | 38,045,696 | -0.01(-0.16%) |
Feb 25, 2014 | 4.454 | 4.473 | 4.392 | 4.439 | 25,562,628 | -0.02(-0.45%) |
Feb 24, 2014 | 4.394 | 4.493 | 4.366 | 4.460 | 42,732,992 | +0.06(+1.45%) |
Feb 21, 2014 | 4.422 | 4.478 | 4.368 | 4.396 | 47,815,244 | -0.03(-0.75%) |
Feb 20, 2014 | 4.287 | 4.437 | 4.280 | 4.429 | 42,185,772 | +0.15(+3.53%) |
Feb 19, 2014 | 4.221 | 4.316 | 4.203 | 4.278 | 47,738,124 | +0.06(+1.34%) |
Feb 18, 2014 | 4.226 | 4.240 | 4.186 | 4.221 | 45,471,316 | -0.00(-0.06%) |
Feb 14, 2014 | 4.056 | 4.224 | 4.224 | 4.224 | 86,665,376 | +0.13(+3.17%) |
Feb 13, 2014 | 4.068 | 4.118 | 3.997 | 4.094 | 95,707,880 | +0.15(+3.70%) |
Feb 12, 2014 | 3.844 | 3.912 | 3.844 | 3.948 | 78,363,320 | +0.12(+3.02%) |
Feb 11, 2014 | 3.776 | 3.842 | 3.757 | 3.832 | 24,950,846 | +0.08(+2.07%) |
Feb 10, 2014 | 3.738 | 3.804 | 3.734 | 3.754 | 34,376,960 | +0.01(+0.32%) |
Feb 07, 2014 | 3.698 | 3.747 | 3.665 | 3.743 | 16,682,084 | +0.05(+1.47%) |
Feb 06, 2014 | 3.646 | 3.698 | 3.641 | 3.688 | 17,780,102 | +0.05(+1.30%) |
Feb 05, 2014 | 3.648 | 3.660 | 3.613 | 3.641 | 22,741,812 | -0.03(-0.90%) |
Feb 04, 2014 | 3.651 | 3.681 | 3.632 | 3.674 | 29,755,762 | +0.02(+0.58%) |
Feb 03, 2014 | 3.728 | 3.733 | 3.639 | 3.653 | 45,694,516 | -0.05(-1.34%) |
Jan 31, 2014 | 3.655 | 3.724 | 3.653 | 3.703 | 35,549,408 | -0.00(-0.13%) |
Jan 30, 2014 | 3.667 | 3.714 | 3.655 | 3.707 | 21,463,440 | +0.06(+1.68%) |
Jan 29, 2014 | 3.667 | 3.688 | 3.644 | 3.646 | 17,243,286 | -0.04(-0.96%) |
Jan 28, 2014 | 3.639 | 3.684 | 3.625 | 3.681 | 17,808,716 | +0.04(+0.97%) |
Jan 27, 2014 | 3.670 | 3.721 | 3.625 | 3.646 | 24,785,736 | -0.02(-0.64%) |
Jan 24, 2014 | 3.736 | 3.750 | 3.670 | 3.670 | 26,316,226 | -0.10(-2.57%) |
Jan 23, 2014 | 3.769 | 3.809 | 3.738 | 3.766 | 19,614,334 | -0.01(-0.37%) |
Jan 22, 2014 | 3.792 | 3.797 | 3.736 | 3.780 | 35,824,332 | -0.00(-0.12%) |
Jan 21, 2014 | 3.776 | 3.809 | 3.745 | 3.785 | 26,077,618 | +0.01(+0.38%) |
Jan 17, 2014 | 3.787 | 3.771 | 3.771 | 3.771 | 36,085,132 | -0.02(-0.44%) |
Jan 16, 2014 | 3.776 | 3.795 | 3.759 | 3.787 | 23,388,058 | +0.01(+0.31%) |
Jan 15, 2014 | 3.736 | 3.789 | 3.736 | 3.776 | 18,551,964 | +0.04(+1.07%) |
Jan 14, 2014 | 3.641 | 3.743 | 3.625 | 3.736 | 25,635,124 | +0.11(+3.13%) |
Jan 13, 2014 | 3.710 | 3.732 | 3.615 | 3.622 | 25,794,980 | -0.09(-2.35%) |
Jan 10, 2014 | 3.726 | 3.752 | 3.677 | 3.710 | 23,162,050 | -0.00(-0.13%) |
Jan 09, 2014 | 3.799 | 3.806 | 3.703 | 3.714 | 30,972,042 | -0.14(-3.73%) |
Jan 08, 2014 | 3.820 | 3.877 | 3.806 | 3.858 | 32,677,826 | +0.05(+1.36%) |
Jan 07, 2014 | 3.783 | 3.820 | 3.756 | 3.806 | 35,315,484 | +0.06(+1.64%) |
Jan 06, 2014 | 3.733 | 3.773 | 3.698 | 3.745 | 43,393,828 | +0.05(+1.34%) |
Jan 03, 2014 | 3.747 | 3.754 | 3.684 | 3.695 | 27,491,222 | -0.04(-1.20%) |
Jan 02, 2014 | 3.754 | 3.769 | 3.707 | 3.740 | 27,564,318 | -0.04(-1.00%) |
Dec 31, 2013 | 3.773 | 3.778 | 3.778 | 3.778 | 24,994,148 | +0.01(+0.31%) |
Dec 30, 2013 | 3.719 | 3.769 | 3.714 | 3.766 | 25,871,246 | +0.05(+1.33%) |
Dec 27, 2013 | 3.714 | 3.724 | 3.693 | 3.717 | 22,365,256 | +0.02(+0.57%) |
Dec 26, 2013 | 3.745 | 3.756 | 3.686 | 3.695 | 17,856,136 | -0.04(-0.95%) |
Dec 24, 2013 | 3.743 | 3.743 | 3.693 | 3.731 | 8,438,383 | +0.01(+0.25%) |
Dec 23, 2013 | 3.721 | 3.752 | 3.691 | 3.721 | 17,791,276 | +0.02(+0.61%) |
Dec 20, 2013 | 3.639 | 3.703 | 3.625 | 3.699 | 40,503,620 | +0.07(+1.98%) |
Dec 19, 2013 | 3.608 | 3.632 | 3.585 | 3.627 | 27,353,738 | +0.01(+0.39%) |
Dec 18, 2013 | 3.570 | 3.620 | 3.526 | 3.613 | 45,183,956 | +0.05(+1.39%) |
Dec 17, 2013 | 3.545 | 3.573 | 3.514 | 3.563 | 29,015,320 | +0.02(+0.47%) |
Dec 16, 2013 | 3.553 | 3.578 | 3.542 | 3.547 | 25,189,640 | +0.00(+0.13%) |
Dec 13, 2013 | 3.570 | 3.596 | 3.537 | 3.542 | 19,568,336 | -0.02(-0.60%) |
Dec 12, 2013 | 3.627 | 3.641 | 3.556 | 3.563 | 27,392,350 | -0.07(-1.95%) |
Dec 11, 2013 | 3.677 | 3.681 | 3.627 | 3.634 | 43,903,840 | -0.04(-0.96%) |
Dec 10, 2013 | 3.587 | 3.686 | 3.582 | 3.670 | 55,576,704 | +0.08(+2.33%) |
Dec 09, 2013 | 3.644 | 3.660 | 3.580 | 3.586 | 40,832,088 | -0.06(-1.71%) |
Dec 06, 2013 | 3.747 | 3.747 | 3.639 | 3.648 | 0 | -0.05(-1.46%) |
Dec 05, 2013 | 3.771 | 3.771 | 3.698 | 3.703 | 0 | -0.06(-1.63%) |
Dec 04, 2013 | 3.703 | 3.771 | 3.692 | 3.764 | 52,280,728 | +0.05(+1.40%) |
Dec 03, 2013 | 3.714 | 3.763 | 3.693 | 3.712 | 30,801,780 | -0.00(-0.06%) |