Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.338 | 4.372 | 4.202 | 4.240 | 22,400,670 | -0.19(-4.25%) |
Jan 30, 2014 | 4.478 | 4.540 | 4.372 | 4.428 | 43,874,196 | +0.15(+3.41%) |
Jan 29, 2014 | 4.356 | 4.367 | 4.246 | 4.282 | 34,953,000 | -0.12(-2.68%) |
Jan 28, 2014 | 4.410 | 4.414 | 4.346 | 4.400 | 126,549,000 | +0.09(+2.09%) |
Jan 27, 2014 | 4.334 | 4.356 | 4.230 | 4.310 | 20,670,930 | -0.03(-0.60%) |
Jan 24, 2014 | 4.452 | 4.452 | 4.320 | 4.336 | 40,279,268 | +0.06(+1.50%) |
Jan 23, 2014 | 4.246 | 4.298 | 4.180 | 4.272 | 10,188,980 | +0.00(+0.05%) |
Jan 22, 2014 | 4.288 | 4.296 | 4.206 | 4.270 | 10,619,960 | -0.00(-0.09%) |
Jan 21, 2014 | 4.314 | 4.334 | 4.238 | 4.274 | 8,855,535 | -0.02(-0.51%) |
Jan 17, 2014 | 4.308 | 4.296 | 4.296 | 4.296 | 10,788,000 | -0.01(-0.19%) |
Jan 16, 2014 | 4.294 | 4.346 | 4.220 | 4.304 | 16,456,310 | +0.01(+0.23%) |
Jan 15, 2014 | 4.180 | 4.352 | 4.234 | 4.294 | 22,436,540 | +0.11(+2.73%) |
Jan 14, 2014 | 3.984 | 4.218 | 3.979 | 4.180 | 34,273,776 | +0.25(+6.42%) |
Jan 13, 2014 | 4.040 | 4.042 | 3.914 | 3.928 | 31,490,760 | +0.02(+0.41%) |
Jan 10, 2014 | 3.910 | 3.936 | 3.816 | 3.912 | 30,483,074 | +0.02(+0.46%) |
Jan 09, 2014 | 3.990 | 4.004 | 3.886 | 3.894 | 9,370,935 | -0.07(-1.86%) |
Jan 08, 2014 | 3.982 | 4.010 | 3.932 | 3.968 | 10,702,775 | +0.00(+0.05%) |
Jan 07, 2014 | 3.864 | 3.977 | 3.836 | 3.966 | 13,808,895 | +0.12(+3.07%) |
Jan 06, 2014 | 3.884 | 3.944 | 3.844 | 3.848 | 24,973,770 | -0.01(-0.16%) |
Jan 03, 2014 | 3.844 | 3.874 | 3.786 | 3.854 | 11,757,030 | +0.05(+1.31%) |
Jan 02, 2014 | 3.832 | 3.846 | 3.790 | 3.804 | 13,453,145 | -0.02(-0.58%) |
Dec 31, 2013 | 3.782 | 3.826 | 3.826 | 3.826 | 12,047,000 | +0.05(+1.22%) |
Dec 30, 2013 | 3.784 | 3.804 | 3.768 | 3.780 | 8,220,720 | -0.00(-0.05%) |
Dec 27, 2013 | 3.768 | 3.808 | 3.756 | 3.782 | 6,267,465 | +0.01(+0.16%) |
Dec 26, 2013 | 3.772 | 3.806 | 3.734 | 3.776 | 7,390,920 | -0.00(-0.11%) |
Dec 24, 2013 | 3.806 | 3.814 | 3.766 | 3.780 | 3,254,440 | -0.01(-0.37%) |
Dec 23, 2013 | 3.774 | 3.808 | 3.754 | 3.794 | 16,383,295 | +0.11(+2.93%) |
Dec 20, 2013 | 3.616 | 3.704 | 3.566 | 3.686 | 25,792,204 | +0.11(+3.08%) |
Dec 19, 2013 | 3.606 | 3.628 | 3.570 | 3.576 | 8,933,630 | -0.03(-0.94%) |
Dec 18, 2013 | 3.584 | 3.638 | 3.542 | 3.610 | 10,162,310 | +0.03(+0.95%) |
Dec 17, 2013 | 3.560 | 3.604 | 3.544 | 3.576 | 9,773,380 | +0.01(+0.22%) |
Dec 16, 2013 | 3.538 | 3.588 | 3.516 | 3.568 | 9,345,910 | +0.03(+0.90%) |
Dec 13, 2013 | 3.518 | 3.552 | 3.502 | 3.536 | 6,158,275 | +0.03(+0.74%) |
Dec 12, 2013 | 3.548 | 3.556 | 3.500 | 3.510 | 6,780,665 | -0.05(-1.35%) |
Dec 11, 2013 | 3.622 | 3.634 | 3.552 | 3.558 | 7,097,145 | -0.06(-1.71%) |
Dec 10, 2013 | 3.598 | 3.664 | 3.586 | 3.620 | 12,224,410 | +0.01(+0.33%) |
Dec 09, 2013 | 3.586 | 3.644 | 3.552 | 3.608 | 16,601,885 | +0.07(+1.92%) |
Dec 06, 2013 | 3.566 | 3.576 | 3.496 | 3.540 | 0 | +0.01(+0.34%) |
Dec 05, 2013 | 3.518 | 3.580 | 3.500 | 3.528 | 0 | +0.02(+0.57%) |
Dec 04, 2013 | 3.434 | 3.526 | 3.404 | 3.508 | 0 | +0.10(+2.81%) |
Dec 03, 2013 | 3.446 | 3.494 | 3.372 | 3.412 | 26,118,144 | +0.06(+1.79%) |
Dec 02, 2013 | 3.422 | 3.450 | 3.258 | 3.352 | 0 | -0.07(-1.99%) |
Nov 29, 2013 | 3.568 | 3.584 | 3.380 | 3.420 | 0 | -0.51(-12.93%) |
Nov 27, 2013 | 3.920 | 3.942 | 3.872 | 3.928 | 0 | +0.01(+0.20%) |
Nov 26, 2013 | 3.922 | 3.944 | 3.866 | 3.920 | 0 | +0.04(+0.93%) |
Nov 25, 2013 | 3.946 | 3.974 | 3.872 | 3.884 | 3,752,520 | -0.06(-1.42%) |
Nov 22, 2013 | 3.910 | 3.978 | 3.880 | 3.940 | 0 | +0.04(+0.97%) |
Nov 21, 2013 | 3.874 | 3.918 | 3.856 | 3.902 | 5,842,030 | +0.02(+0.62%) |
Nov 20, 2013 | 3.888 | 3.948 | 3.868 | 3.878 | 0 | -0.01(-0.21%) |
Nov 19, 2013 | 3.944 | 3.958 | 3.869 | 3.886 | 0 | -0.07(-1.72%) |
Nov 18, 2013 | 4.100 | 4.102 | 3.916 | 3.954 | 7,229,095 | -0.12(-2.94%) |
Nov 15, 2013 | 3.992 | 4.084 | 3.988 | 4.074 | 0 | +0.09(+2.25%) |
Nov 14, 2013 | 3.978 | 4.007 | 3.888 | 3.984 | 7,292,340 | +0.04(+1.14%) |
Nov 12, 2013 | 3.946 | 3.980 | 3.924 | 3.939 | 0 | -0.02(-0.38%) |
Nov 11, 2013 | 3.906 | 3.974 | 3.878 | 3.954 | 4,592,055 | +0.07(+1.70%) |
Nov 08, 2013 | 3.888 | 3.910 | 3.842 | 3.888 | 0 | +0.01(+0.21%) |
Nov 07, 2013 | 3.996 | 4.032 | 3.874 | 3.880 | 7,614,805 | -0.11(-2.71%) |
Nov 06, 2013 | 4.028 | 4.050 | 3.966 | 3.988 | 6,475,985 | -0.02(-0.40%) |
Nov 05, 2013 | 3.992 | 4.012 | 3.954 | 4.004 | 5,253,640 | -0.01(-0.30%) |
Nov 04, 2013 | 3.962 | 4.022 | 3.940 | 4.016 | 4,760,085 | +0.07(+1.67%) |