Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.952 | 6.060 | 5.854 | 5.888 | 60,723,456 | -0.01(-0.11%) |
Oct 30, 2013 | 5.685 | 5.901 | 5.658 | 5.895 | 58,593,616 | +0.04(+0.69%) |
Oct 29, 2013 | 5.827 | 5.859 | 5.743 | 5.854 | 47,804,576 | -0.01(-0.12%) |
Oct 28, 2013 | 5.628 | 5.895 | 5.587 | 5.861 | 136,701,920 | +0.49(+9.05%) |
Oct 25, 2013 | 5.368 | 5.408 | 5.297 | 5.374 | 49,545,864 | +0.11(+2.12%) |
Oct 24, 2013 | 5.290 | 5.297 | 5.192 | 5.263 | 42,445,240 | -0.04(-0.69%) |
Oct 23, 2013 | 5.459 | 5.466 | 5.280 | 5.300 | 33,185,782 | -0.16(-2.91%) |
Oct 22, 2013 | 5.523 | 5.574 | 5.428 | 5.459 | 51,993,176 | -0.03(-0.49%) |
Oct 21, 2013 | 5.263 | 5.540 | 5.151 | 5.486 | 99,431,432 | +0.24(+4.57%) |
Oct 18, 2013 | 5.374 | 5.412 | 5.219 | 5.246 | 50,806,504 | -0.10(-1.96%) |
Oct 17, 2013 | 5.324 | 5.405 | 5.310 | 5.351 | 32,771,338 | +0.04(+0.83%) |
Oct 16, 2013 | 5.347 | 5.385 | 5.284 | 5.307 | 57,324,720 | +0.01(+0.13%) |
Oct 15, 2013 | 5.283 | 5.331 | 5.249 | 5.300 | 49,072,568 | -0.01(-0.19%) |
Oct 14, 2013 | 5.222 | 5.344 | 5.212 | 5.310 | 45,715,260 | +0.04(+0.70%) |
Oct 11, 2013 | 5.256 | 5.324 | 5.216 | 5.273 | 34,806,216 | -0.00(-0.06%) |
Oct 10, 2013 | 5.248 | 5.314 | 5.236 | 5.276 | 37,742,960 | +0.10(+1.96%) |
Oct 09, 2013 | 5.199 | 5.266 | 5.111 | 5.175 | 32,982,394 | -0.03(-0.58%) |
Oct 08, 2013 | 5.331 | 5.334 | 5.162 | 5.206 | 38,772,480 | -0.09(-1.66%) |
Oct 07, 2013 | 5.297 | 5.356 | 5.276 | 5.293 | 32,014,898 | -0.01(-0.19%) |
Oct 04, 2013 | 5.216 | 5.314 | 5.165 | 5.303 | 32,478,230 | -0.01(-0.13%) |
Oct 03, 2013 | 5.320 | 5.331 | 5.263 | 5.310 | 27,111,548 | -0.03(-0.57%) |
Oct 02, 2013 | 5.283 | 5.381 | 5.276 | 5.341 | 32,178,298 | +0.06(+1.15%) |
Oct 01, 2013 | 5.253 | 5.297 | 5.226 | 5.280 | 27,032,918 | +0.05(+0.90%) |
Sep 30, 2013 | 5.317 | 5.388 | 5.202 | 5.233 | 66,093,764 | +0.03(+0.58%) |
Sep 27, 2013 | 5.280 | 5.307 | 5.199 | 5.202 | 38,950,436 | -0.07(-1.35%) |
Sep 26, 2013 | 5.297 | 5.337 | 5.226 | 5.273 | 33,259,174 | +0.00(+0.00%) |
Sep 25, 2013 | 5.341 | 5.351 | 5.253 | 5.273 | 38,940,068 | -0.09(-1.70%) |
Sep 24, 2013 | 5.391 | 5.425 | 5.364 | 5.364 | 27,019,244 | -0.04(-0.81%) |
Sep 23, 2013 | 5.398 | 5.513 | 5.393 | 5.408 | 42,073,784 | +0.02(+0.44%) |
Sep 20, 2013 | 5.533 | 5.543 | 5.351 | 5.385 | 43,079,956 | -0.15(-2.63%) |
Sep 19, 2013 | 5.506 | 5.631 | 5.439 | 5.530 | 72,499,872 | +0.01(+0.24%) |
Sep 18, 2013 | 5.280 | 5.550 | 5.175 | 5.516 | 80,165,888 | +0.25(+4.75%) |
Sep 17, 2013 | 5.219 | 5.270 | 5.192 | 5.266 | 34,431,996 | +0.07(+1.43%) |
Sep 16, 2013 | 5.243 | 5.253 | 5.162 | 5.192 | 41,841,160 | +0.09(+1.79%) |
Sep 13, 2013 | 5.057 | 5.155 | 5.023 | 5.101 | 31,417,252 | +0.08(+1.55%) |
Sep 12, 2013 | 5.206 | 5.206 | 5.013 | 5.023 | 57,083,648 | -0.18(-3.38%) |
Sep 11, 2013 | 5.175 | 5.229 | 5.118 | 5.199 | 38,699,464 | +0.01(+0.20%) |
Sep 10, 2013 | 5.233 | 5.239 | 5.145 | 5.189 | 58,686,992 | +0.03(+0.59%) |
Sep 09, 2013 | 5.040 | 5.172 | 5.018 | 5.158 | 53,494,796 | +0.20(+4.09%) |
Sep 06, 2013 | 4.969 | 5.010 | 4.895 | 4.956 | 41,241,092 | +0.04(+0.76%) |
Sep 05, 2013 | 4.668 | 4.966 | 4.662 | 4.918 | 75,165,496 | +0.27(+5.89%) |
Sep 04, 2013 | 4.567 | 4.679 | 4.550 | 4.645 | 29,027,846 | +0.05(+1.10%) |
Sep 03, 2013 | 4.570 | 4.679 | 4.564 | 4.594 | 45,742,624 | +0.03(+0.59%) |
Aug 30, 2013 | 4.611 | 4.618 | 4.503 | 4.567 | 55,164,020 | -0.05(-1.17%) |
Aug 29, 2013 | 4.706 | 4.750 | 4.581 | 4.621 | 48,826,992 | -0.09(-2.01%) |
Aug 28, 2013 | 4.783 | 4.827 | 4.702 | 4.716 | 52,062,836 | -0.07(-1.48%) |
Aug 27, 2013 | 4.807 | 4.864 | 4.756 | 4.787 | 53,802,100 | -0.13(-2.68%) |
Aug 26, 2013 | 5.074 | 5.081 | 4.905 | 4.918 | 44,763,940 | -0.14(-2.80%) |
Aug 23, 2013 | 4.964 | 5.084 | 4.905 | 5.060 | 68,129,200 | +0.21(+4.32%) |
Aug 22, 2013 | 4.746 | 4.908 | 4.709 | 4.851 | 75,315,504 | +0.24(+5.28%) |
Aug 21, 2013 | 4.628 | 4.699 | 4.564 | 4.608 | 54,194,956 | -0.04(-0.80%) |
Aug 20, 2013 | 4.760 | 4.804 | 4.645 | 4.645 | 54,081,832 | -0.13(-2.69%) |
Aug 19, 2013 | 4.844 | 4.861 | 4.750 | 4.773 | 48,477,244 | -0.10(-2.08%) |
Aug 16, 2013 | 5.006 | 5.006 | 4.814 | 4.874 | 55,571,064 | -0.09(-1.90%) |
Aug 15, 2013 | 4.733 | 5.020 | 4.716 | 4.969 | 88,998,472 | +0.25(+5.37%) |
Aug 14, 2013 | 4.675 | 4.793 | 4.652 | 4.716 | 58,102,612 | +0.03(+0.65%) |
Aug 13, 2013 | 4.689 | 4.716 | 4.604 | 4.685 | 54,464,724 | -0.03(-0.64%) |
Aug 12, 2013 | 4.888 | 4.983 | 4.695 | 4.716 | 69,147,304 | -0.11(-2.24%) |
Aug 09, 2013 | 4.733 | 4.837 | 4.695 | 4.824 | 45,889,612 | +0.11(+2.44%) |
Aug 08, 2013 | 4.608 | 4.746 | 4.533 | 4.709 | 43,616,680 | +0.19(+4.11%) |
Aug 07, 2013 | 4.510 | 4.604 | 4.500 | 4.523 | 30,215,076 | -0.02(-0.52%) |
Aug 06, 2013 | 4.628 | 4.655 | 4.520 | 4.547 | 40,815,892 | -0.08(-1.75%) |
Aug 05, 2013 | 4.750 | 4.753 | 4.621 | 4.628 | 39,101,124 | -0.14(-2.97%) |
Aug 02, 2013 | 4.750 | 4.858 | 4.712 | 4.770 | 36,761,288 | +0.01(+0.14%) |