Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.774 | 5.815 | 5.767 | 5.793 | 23,643,118 | +0.06(+1.11%) |
Nov 27, 2013 | 5.676 | 5.735 | 5.666 | 5.729 | 49,453,860 | +0.08(+1.37%) |
Nov 26, 2013 | 5.598 | 5.680 | 5.572 | 5.652 | 46,708,904 | +0.06(+1.05%) |
Nov 25, 2013 | 5.609 | 5.619 | 5.567 | 5.593 | 47,472,716 | +0.02(+0.44%) |
Nov 22, 2013 | 5.530 | 5.572 | 5.519 | 5.569 | 65,401,232 | +0.06(+1.14%) |
Nov 21, 2013 | 5.439 | 5.518 | 5.435 | 5.506 | 64,610,904 | +0.10(+1.89%) |
Nov 20, 2013 | 5.456 | 5.496 | 5.367 | 5.404 | 87,704,312 | -0.02(-0.39%) |
Nov 19, 2013 | 5.454 | 5.503 | 5.407 | 5.425 | 64,153,484 | -0.04(-0.69%) |
Nov 18, 2013 | 5.561 | 5.585 | 5.438 | 5.462 | 50,756,572 | -0.10(-1.84%) |
Nov 15, 2013 | 5.548 | 5.567 | 5.519 | 5.564 | 41,693,464 | +0.02(+0.39%) |
Nov 14, 2013 | 5.479 | 5.553 | 5.461 | 5.543 | 47,845,092 | +0.16(+3.01%) |
Nov 12, 2013 | 5.331 | 5.396 | 5.326 | 5.381 | 47,623,304 | +0.01(+0.26%) |
Nov 11, 2013 | 5.361 | 5.393 | 5.329 | 5.367 | 28,818,492 | -0.02(-0.31%) |
Nov 08, 2013 | 5.276 | 5.384 | 5.250 | 5.383 | 44,528,544 | +0.14(+2.70%) |
Nov 07, 2013 | 5.444 | 5.462 | 5.233 | 5.242 | 53,543,936 | -0.20(-3.74%) |
Nov 06, 2013 | 5.492 | 5.497 | 5.411 | 5.446 | 36,476,884 | -0.00(-0.06%) |
Nov 05, 2013 | 5.391 | 5.493 | 5.364 | 5.449 | 27,683,524 | +0.02(+0.28%) |
Nov 04, 2013 | 5.456 | 5.456 | 5.398 | 5.433 | 20,177,378 | +0.01(+0.24%) |
Nov 01, 2013 | 5.450 | 5.467 | 5.369 | 5.420 | 43,464,092 | +0.00(+0.03%) |
Oct 31, 2013 | 5.418 | 5.486 | 5.379 | 5.418 | 60,028,832 | -0.02(-0.45%) |
Oct 30, 2013 | 5.493 | 5.510 | 5.392 | 5.443 | 69,605,888 | -0.01(-0.17%) |
Oct 29, 2013 | 5.470 | 5.481 | 5.407 | 5.452 | 67,146,416 | +0.02(+0.28%) |
Oct 28, 2013 | 5.434 | 5.454 | 5.388 | 5.437 | 41,953,628 | +0.01(+0.10%) |
Oct 25, 2013 | 5.459 | 5.482 | 5.384 | 5.431 | 48,263,336 | +0.07(+1.39%) |
Oct 24, 2013 | 5.319 | 5.380 | 5.303 | 5.357 | 30,423,586 | +0.04(+0.83%) |
Oct 23, 2013 | 5.325 | 5.345 | 5.261 | 5.313 | 55,793,416 | -0.06(-1.04%) |
Oct 22, 2013 | 5.399 | 5.435 | 5.310 | 5.369 | 54,709,628 | +0.01(+0.17%) |
Oct 21, 2013 | 5.358 | 5.387 | 5.330 | 5.359 | 37,493,628 | +0.02(+0.42%) |
Oct 18, 2013 | 5.264 | 5.342 | 5.236 | 5.337 | 43,797,260 | +0.17(+3.23%) |
Oct 17, 2013 | 5.065 | 5.174 | 5.058 | 5.170 | 39,602,760 | +0.06(+1.14%) |
Oct 16, 2013 | 5.042 | 5.117 | 5.038 | 5.112 | 44,711,776 | +0.11(+2.25%) |
Oct 15, 2013 | 5.029 | 5.078 | 4.988 | 4.999 | 57,833,556 | -0.04(-0.75%) |
Oct 14, 2013 | 4.907 | 5.037 | 4.900 | 5.037 | 29,097,148 | +0.07(+1.38%) |
Oct 11, 2013 | 4.868 | 4.976 | 4.867 | 4.969 | 33,569,284 | +0.08(+1.65%) |
Oct 10, 2013 | 4.793 | 4.913 | 4.793 | 4.888 | 44,307,616 | +0.19(+4.14%) |
Oct 09, 2013 | 4.746 | 4.749 | 4.617 | 4.693 | 43,221,784 | -0.03(-0.73%) |
Oct 08, 2013 | 4.914 | 4.919 | 4.721 | 4.728 | 45,423,656 | -0.18(-3.73%) |
Oct 07, 2013 | 4.911 | 4.990 | 4.905 | 4.911 | 26,252,708 | -0.08(-1.65%) |
Oct 04, 2013 | 4.909 | 5.009 | 4.902 | 4.994 | 20,311,816 | +0.08(+1.67%) |
Oct 03, 2013 | 5.017 | 5.038 | 4.859 | 4.912 | 30,201,652 | -0.12(-2.30%) |
Oct 02, 2013 | 4.964 | 5.043 | 4.955 | 5.028 | 26,455,794 | -0.01(-0.11%) |
Oct 01, 2013 | 4.933 | 5.037 | 4.927 | 5.033 | 24,895,594 | +0.07(+1.50%) |
Sep 27, 2013 | 4.916 | 4.975 | 4.898 | 4.959 | 26,869,944 | -0.01(-0.22%) |
Sep 26, 2013 | 4.932 | 4.993 | 4.930 | 4.970 | 20,712,400 | +0.07(+1.48%) |
Sep 25, 2013 | 4.932 | 4.948 | 4.876 | 4.897 | 27,572,304 | -0.03(-0.60%) |
Sep 24, 2013 | 4.946 | 4.980 | 4.894 | 4.927 | 16,953,202 | +0.00(+0.04%) |
Sep 23, 2013 | 4.993 | 5.000 | 4.882 | 4.925 | 20,159,846 | -0.02(-0.42%) |
Sep 20, 2013 | 5.007 | 5.016 | 4.942 | 4.946 | 19,111,172 | -0.04(-0.72%) |
Sep 19, 2013 | 4.989 | 5.005 | 4.966 | 4.981 | 15,587,573 | +0.02(+0.46%) |
Sep 18, 2013 | 4.858 | 4.978 | 4.837 | 4.959 | 23,223,314 | +0.12(+2.38%) |
Sep 17, 2013 | 4.799 | 4.854 | 4.799 | 4.844 | 17,709,766 | +0.07(+1.37%) |
Sep 16, 2013 | 4.881 | 4.834 | 4.759 | 4.778 | 19,694,174 | -0.03(-0.58%) |
Sep 13, 2013 | 4.813 | 4.815 | 4.755 | 4.806 | 16,880,540 | +0.01(+0.18%) |
Sep 12, 2013 | 4.804 | 4.829 | 4.780 | 4.797 | 25,914,242 | -0.01(-0.19%) |
Sep 11, 2013 | 4.762 | 4.812 | 4.749 | 4.807 | 23,519,778 | -0.02(-0.37%) |
Sep 10, 2013 | 4.833 | 4.837 | 4.791 | 4.825 | 35,741,928 | +0.05(+1.02%) |
Sep 09, 2013 | 4.708 | 4.794 | 4.708 | 4.776 | 25,269,774 | +0.11(+2.29%) |
Sep 06, 2013 | 4.687 | 4.716 | 4.564 | 4.669 | 46,291,488 | +0.01(+0.22%) |
Sep 05, 2013 | 4.647 | 4.683 | 4.645 | 4.658 | 23,079,110 | +0.02(+0.34%) |
Sep 04, 2013 | 4.575 | 4.656 | 4.551 | 4.642 | 33,245,248 | +0.10(+2.25%) |