Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.411 | 4.411 | 4.337 | 4.387 | 56,461,600 | -0.01(-0.23%) |
Mar 28, 2014 | 4.331 | 4.411 | 4.274 | 4.397 | 107,855,744 | +0.09(+2.01%) |
Mar 27, 2014 | 4.127 | 4.347 | 4.120 | 4.311 | 174,109,264 | +0.31(+7.67%) |
Mar 26, 2014 | 4.054 | 4.104 | 3.977 | 4.004 | 61,419,564 | -0.06(-1.40%) |
Mar 25, 2014 | 4.004 | 4.084 | 3.994 | 4.060 | 80,994,576 | +0.07(+1.67%) |
Mar 24, 2014 | 3.890 | 4.017 | 3.874 | 3.994 | 83,608,024 | +0.13(+3.28%) |
Mar 21, 2014 | 3.753 | 3.919 | 3.753 | 3.867 | 91,199,416 | +0.01(+0.17%) |
Mar 20, 2014 | 3.653 | 3.889 | 3.618 | 3.860 | 126,122,712 | +0.22(+6.15%) |
Mar 19, 2014 | 3.547 | 3.720 | 3.530 | 3.637 | 76,924,680 | +0.11(+3.22%) |
Mar 18, 2014 | 3.417 | 3.570 | 3.417 | 3.523 | 91,989,136 | +0.10(+2.82%) |
Mar 17, 2014 | 3.463 | 3.493 | 3.403 | 3.427 | 46,885,472 | -0.03(-0.96%) |
Mar 14, 2014 | 3.467 | 3.500 | 3.437 | 3.460 | 59,850,476 | -0.06(-1.61%) |
Mar 13, 2014 | 3.620 | 3.633 | 3.493 | 3.517 | 64,062,708 | -0.05(-1.40%) |
Mar 12, 2014 | 3.567 | 3.607 | 3.537 | 3.567 | 57,414,080 | +0.05(+1.42%) |
Mar 11, 2014 | 3.558 | 3.597 | 3.503 | 3.517 | 74,845,760 | -0.05(-1.31%) |
Mar 10, 2014 | 3.643 | 3.643 | 3.510 | 3.563 | 79,144,832 | -0.07(-2.02%) |
Mar 07, 2014 | 3.720 | 3.727 | 3.600 | 3.637 | 76,832,808 | -0.09(-2.50%) |
Mar 06, 2014 | 3.707 | 3.787 | 3.707 | 3.730 | 47,740,264 | +0.05(+1.45%) |
Mar 05, 2014 | 3.717 | 3.767 | 3.670 | 3.677 | 51,483,244 | -0.02(-0.63%) |
Mar 04, 2014 | 3.713 | 3.730 | 3.670 | 3.700 | 38,016,260 | +0.05(+1.28%) |
Mar 03, 2014 | 3.703 | 3.730 | 3.620 | 3.653 | 58,199,972 | -0.08(-2.23%) |
Feb 28, 2014 | 3.794 | 3.820 | 3.693 | 3.737 | 67,900,256 | -0.11(-2.78%) |
Feb 27, 2014 | 3.703 | 3.857 | 3.670 | 3.844 | 90,190,632 | +0.15(+4.07%) |
Feb 26, 2014 | 3.747 | 3.774 | 3.670 | 3.693 | 93,694,080 | -0.09(-2.29%) |
Feb 25, 2014 | 3.944 | 3.950 | 3.764 | 3.780 | 55,925,140 | -0.11(-2.91%) |
Feb 24, 2014 | 3.827 | 3.910 | 3.780 | 3.894 | 53,571,744 | +0.08(+2.10%) |
Feb 21, 2014 | 3.794 | 3.827 | 3.775 | 3.814 | 46,082,028 | +0.05(+1.33%) |
Feb 20, 2014 | 3.757 | 3.817 | 3.707 | 3.764 | 51,578,496 | +0.05(+1.35%) |
Feb 19, 2014 | 3.673 | 3.750 | 3.673 | 3.713 | 55,431,248 | -0.02(-0.63%) |
Feb 18, 2014 | 3.757 | 3.827 | 3.712 | 3.737 | 51,331,344 | -0.10(-2.69%) |
Feb 14, 2014 | 3.834 | 3.840 | 3.840 | 3.840 | 36,120,892 | -0.02(-0.43%) |
Feb 13, 2014 | 3.747 | 3.867 | 3.740 | 3.857 | 38,475,000 | +0.03(+0.87%) |
Feb 12, 2014 | 3.910 | 3.934 | 3.807 | 3.824 | 37,185,624 | -0.07(-1.72%) |
Feb 11, 2014 | 3.794 | 3.924 | 3.785 | 3.890 | 56,500,108 | +0.12(+3.19%) |
Feb 10, 2014 | 3.807 | 3.830 | 3.737 | 3.770 | 43,036,876 | -0.01(-0.35%) |
Feb 07, 2014 | 3.814 | 3.824 | 3.700 | 3.784 | 49,602,284 | +0.04(+1.07%) |
Feb 06, 2014 | 3.663 | 3.770 | 3.660 | 3.743 | 53,292,984 | +0.15(+4.08%) |
Feb 05, 2014 | 3.687 | 3.698 | 3.547 | 3.597 | 75,015,376 | -0.08(-2.27%) |
Feb 04, 2014 | 3.663 | 3.710 | 3.610 | 3.680 | 53,349,740 | +0.05(+1.47%) |
Feb 03, 2014 | 3.720 | 3.730 | 3.587 | 3.627 | 101,637,504 | -0.11(-3.03%) |
Jan 31, 2014 | 3.767 | 3.897 | 3.720 | 3.740 | 92,910,584 | -0.04(-1.15%) |
Jan 30, 2014 | 3.844 | 3.880 | 3.760 | 3.784 | 52,951,828 | +0.00(+0.00%) |
Jan 29, 2014 | 3.757 | 3.830 | 3.747 | 3.784 | 82,741,600 | -0.11(-2.74%) |
Jan 28, 2014 | 3.937 | 3.940 | 3.854 | 3.890 | 42,470,092 | -0.05(-1.19%) |
Jan 27, 2014 | 3.900 | 3.947 | 3.837 | 3.937 | 66,903,512 | +0.01(+0.34%) |
Jan 24, 2014 | 3.994 | 4.000 | 3.870 | 3.924 | 75,272,256 | -0.13(-3.29%) |
Jan 23, 2014 | 4.174 | 4.177 | 4.020 | 4.057 | 55,819,232 | -0.11(-2.72%) |
Jan 22, 2014 | 4.107 | 4.187 | 4.104 | 4.171 | 37,015,592 | +0.09(+2.12%) |
Jan 21, 2014 | 4.120 | 4.134 | 4.037 | 4.084 | 64,849,196 | -0.08(-1.92%) |
Jan 17, 2014 | 4.181 | 4.164 | 4.164 | 4.164 | 46,686,664 | -0.02(-0.48%) |
Jan 16, 2014 | 4.247 | 4.271 | 4.154 | 4.184 | 61,681,012 | -0.06(-1.34%) |
Jan 15, 2014 | 4.144 | 4.317 | 4.174 | 4.241 | 103,219,840 | +0.10(+2.34%) |
Jan 14, 2014 | 4.154 | 4.187 | 4.141 | 4.144 | 54,931,540 | -0.01(-0.32%) |
Jan 13, 2014 | 4.274 | 4.291 | 4.137 | 4.157 | 64,225,888 | -0.13(-2.96%) |
Jan 10, 2014 | 4.247 | 4.307 | 4.221 | 4.284 | 65,776,548 | +0.11(+2.56%) |
Jan 09, 2014 | 4.221 | 4.247 | 4.114 | 4.177 | 63,274,704 | -0.05(-1.26%) |
Jan 08, 2014 | 4.314 | 4.324 | 4.224 | 4.231 | 53,038,400 | -0.07(-1.67%) |
Jan 07, 2014 | 4.464 | 4.464 | 4.277 | 4.302 | 57,836,876 | -0.09(-2.01%) |
Jan 06, 2014 | 4.327 | 4.404 | 4.301 | 4.391 | 37,390,848 | +0.01(+0.30%) |
Jan 03, 2014 | 4.424 | 4.461 | 4.337 | 4.377 | 59,935,172 | -0.07(-1.50%) |