Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.310 | 5.456 | 5.305 | 5.385 | 47,353,332 | +0.05(+1.01%) |
Nov 27, 2013 | 5.344 | 5.401 | 5.283 | 5.331 | 47,802,148 | -0.06(-1.19%) |
Nov 26, 2013 | 5.543 | 5.567 | 5.358 | 5.395 | 77,428,616 | -0.35(-6.11%) |
Nov 25, 2013 | 5.888 | 5.915 | 5.739 | 5.746 | 37,660,460 | -0.17(-2.80%) |
Nov 22, 2013 | 5.925 | 5.972 | 5.864 | 5.912 | 39,081,880 | +0.09(+1.51%) |
Nov 21, 2013 | 5.776 | 5.886 | 5.763 | 5.824 | 42,964,288 | +0.12(+2.07%) |
Nov 20, 2013 | 5.942 | 5.942 | 5.705 | 5.705 | 51,911,588 | -0.25(-4.14%) |
Nov 19, 2013 | 5.999 | 6.034 | 5.861 | 5.952 | 44,619,024 | -0.09(-1.56%) |
Nov 18, 2013 | 5.908 | 6.070 | 5.888 | 6.047 | 67,319,392 | +0.21(+3.65%) |
Nov 15, 2013 | 5.760 | 5.881 | 5.743 | 5.834 | 32,964,132 | +0.08(+1.41%) |
Nov 14, 2013 | 5.614 | 5.766 | 5.565 | 5.753 | 43,843,092 | +0.21(+3.71%) |
Nov 13, 2013 | 5.354 | 5.564 | 5.354 | 5.547 | 44,290,584 | +0.13(+2.37%) |
Nov 12, 2013 | 5.530 | 5.557 | 5.368 | 5.418 | 42,082,188 | -0.15(-2.61%) |
Nov 11, 2013 | 5.506 | 5.608 | 5.486 | 5.564 | 27,791,484 | +0.06(+1.17%) |
Nov 08, 2013 | 5.557 | 5.567 | 5.415 | 5.499 | 47,416,836 | -0.09(-1.63%) |
Nov 07, 2013 | 5.783 | 5.827 | 5.570 | 5.591 | 44,717,956 | -0.17(-2.99%) |
Nov 06, 2013 | 5.733 | 5.790 | 5.726 | 5.763 | 35,375,392 | +0.05(+0.89%) |
Nov 05, 2013 | 5.733 | 5.773 | 5.685 | 5.712 | 30,041,716 | -0.13(-2.20%) |
Nov 04, 2013 | 5.800 | 5.874 | 5.793 | 5.841 | 36,860,732 | +0.11(+1.89%) |
Nov 01, 2013 | 5.748 | 5.841 | 5.655 | 5.733 | 69,903,968 | -0.16(-2.64%) |
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%) |