Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.942 | 4.987 | 4.912 | 4.918 | 33,914,684 | -0.11(-2.27%) |
Sep 27, 2013 | 5.010 | 5.063 | 4.987 | 5.033 | 25,977,984 | +0.02(+0.30%) |
Sep 26, 2013 | 4.987 | 5.033 | 4.965 | 5.017 | 22,213,716 | +0.01(+0.15%) |
Sep 25, 2013 | 4.995 | 5.063 | 4.980 | 5.010 | 33,164,406 | +0.04(+0.76%) |
Sep 24, 2013 | 4.995 | 5.025 | 4.942 | 4.972 | 40,818,604 | -0.07(-1.35%) |
Sep 23, 2013 | 4.957 | 5.078 | 4.874 | 5.040 | 67,572,112 | +0.07(+1.37%) |
Sep 20, 2013 | 5.055 | 5.093 | 4.927 | 4.972 | 51,236,632 | -0.08(-1.64%) |
Sep 19, 2013 | 5.085 | 5.123 | 4.949 | 5.055 | 73,672,424 | -0.02(-0.30%) |
Sep 18, 2013 | 4.919 | 5.093 | 4.874 | 5.070 | 83,636,928 | +0.33(+7.02%) |
Sep 17, 2013 | 4.727 | 4.813 | 4.700 | 4.738 | 42,390,908 | +0.02(+0.48%) |
Sep 16, 2013 | 4.768 | 4.821 | 4.700 | 4.715 | 79,566,424 | -0.13(-2.65%) |
Sep 13, 2013 | 4.866 | 4.889 | 4.693 | 4.844 | 134,122,168 | +0.04(+0.79%) |
Sep 12, 2013 | 4.587 | 4.889 | 4.564 | 4.806 | 173,180,288 | +0.31(+6.89%) |
Sep 11, 2013 | 4.375 | 4.496 | 4.375 | 4.496 | 107,684,408 | +0.22(+5.12%) |
Sep 10, 2013 | 4.209 | 4.292 | 4.194 | 4.277 | 56,911,308 | +0.11(+2.54%) |
Sep 09, 2013 | 4.141 | 4.179 | 4.126 | 4.171 | 57,969,212 | +0.11(+2.79%) |
Sep 06, 2013 | 4.130 | 4.145 | 4.035 | 4.058 | 77,525,720 | -0.09(-2.19%) |
Sep 05, 2013 | 4.133 | 4.194 | 4.111 | 4.148 | 135,855,872 | +0.12(+3.00%) |
Sep 04, 2013 | 3.922 | 4.050 | 3.907 | 4.028 | 214,638,720 | +0.16(+4.10%) |
Sep 03, 2013 | 4.118 | 4.217 | 3.756 | 3.869 | 780,501,760 | +0.92(+31.28%) |
Aug 30, 2013 | 2.955 | 2.970 | 2.924 | 2.947 | 28,480,890 | -0.08(-2.50%) |
Aug 29, 2013 | 2.977 | 3.045 | 2.973 | 3.023 | 17,451,368 | +0.02(+0.76%) |
Aug 28, 2013 | 2.951 | 3.015 | 2.939 | 3.000 | 26,623,256 | -0.02(-0.50%) |
Aug 27, 2013 | 3.038 | 3.068 | 3.000 | 3.015 | 28,021,112 | -0.14(-4.32%) |
Aug 26, 2013 | 3.121 | 3.159 | 3.113 | 3.151 | 17,216,130 | +0.01(+0.24%) |
Aug 23, 2013 | 3.098 | 3.166 | 3.091 | 3.143 | 31,650,878 | +0.03(+0.97%) |
Aug 22, 2013 | 3.068 | 3.121 | 3.060 | 3.113 | 24,569,408 | +0.07(+2.23%) |
Aug 21, 2013 | 3.007 | 3.068 | 2.992 | 3.045 | 39,451,792 | -0.02(-0.74%) |
Aug 20, 2013 | 3.053 | 3.091 | 3.045 | 3.068 | 22,673,270 | -0.05(-1.70%) |
Aug 19, 2013 | 3.113 | 3.143 | 3.098 | 3.121 | 14,139,102 | -0.01(-0.24%) |
Aug 16, 2013 | 3.136 | 3.143 | 3.091 | 3.128 | 14,486,532 | +0.02(+0.73%) |
Aug 15, 2013 | 3.109 | 3.128 | 3.075 | 3.106 | 18,048,670 | -0.05(-1.67%) |
Aug 14, 2013 | 3.143 | 3.166 | 3.128 | 3.159 | 14,073,715 | +0.02(+0.48%) |
Aug 13, 2013 | 3.151 | 3.166 | 3.113 | 3.143 | 21,973,762 | -0.02(-0.48%) |
Aug 12, 2013 | 3.143 | 3.189 | 3.128 | 3.159 | 18,306,588 | +0.01(+0.24%) |
Aug 09, 2013 | 3.151 | 3.181 | 3.136 | 3.151 | 26,259,966 | +0.02(+0.72%) |
Aug 08, 2013 | 3.136 | 3.143 | 3.113 | 3.128 | 17,176,954 | +0.04(+1.22%) |
Aug 07, 2013 | 3.113 | 3.121 | 3.068 | 3.091 | 15,267,134 | +0.02(+0.74%) |
Aug 06, 2013 | 3.121 | 3.166 | 3.060 | 3.068 | 24,158,944 | -0.06(-1.93%) |
Aug 05, 2013 | 3.023 | 3.140 | 3.015 | 3.128 | 35,204,068 | +0.12(+4.02%) |
Aug 02, 2013 | 3.000 | 3.023 | 3.000 | 3.007 | 12,691,572 | +0.01(+0.25%) |
Aug 01, 2013 | 3.004 | 3.023 | 2.992 | 3.000 | 11,503,857 | +0.02(+0.76%) |
Jul 31, 2013 | 2.992 | 3.015 | 2.962 | 2.977 | 20,190,796 | -0.03(-1.00%) |
Jul 30, 2013 | 3.026 | 3.038 | 2.992 | 3.007 | 12,867,482 | +0.01(+0.25%) |
Jul 29, 2013 | 3.015 | 3.030 | 2.992 | 3.000 | 12,319,145 | -0.03(-1.00%) |
Jul 26, 2013 | 3.038 | 3.045 | 3.015 | 3.030 | 14,776,305 | -0.03(-0.99%) |
Jul 25, 2013 | 3.015 | 3.075 | 3.015 | 3.060 | 21,297,186 | +0.03(+1.00%) |
Jul 24, 2013 | 3.038 | 3.053 | 3.000 | 3.030 | 28,030,608 | +0.02(+0.75%) |
Jul 23, 2013 | 3.023 | 3.045 | 3.007 | 3.007 | 17,981,384 | +0.02(+0.76%) |
Jul 22, 2013 | 3.015 | 3.038 | 2.977 | 2.985 | 27,113,730 | -0.05(-1.74%) |
Jul 19, 2013 | 3.015 | 3.068 | 3.007 | 3.038 | 41,675,536 | -0.01(-0.25%) |
Jul 18, 2013 | 2.936 | 3.075 | 2.932 | 3.045 | 86,150,920 | -0.00(-0.12%) |
Jul 17, 2013 | 3.075 | 3.083 | 3.023 | 3.049 | 41,704,000 | +0.03(+0.88%) |
Jul 16, 2013 | 3.060 | 3.091 | 3.000 | 3.023 | 36,276,236 | -0.09(-2.91%) |
Jul 15, 2013 | 3.106 | 3.143 | 3.083 | 3.113 | 23,133,452 | -0.02(-0.72%) |
Jul 12, 2013 | 3.128 | 3.151 | 3.106 | 3.136 | 29,751,922 | -0.05(-1.43%) |
Jul 11, 2013 | 3.196 | 3.204 | 3.075 | 3.181 | 53,081,212 | +0.05(+1.69%) |
Jul 10, 2013 | 3.079 | 3.143 | 3.060 | 3.128 | 40,536,656 | -0.06(-1.90%) |
Jul 09, 2013 | 3.196 | 3.238 | 3.181 | 3.189 | 49,971,812 | +0.07(+2.18%) |
Jul 08, 2013 | 3.091 | 3.136 | 3.083 | 3.121 | 41,451,348 | +0.04(+1.23%) |
Jul 05, 2013 | 3.041 | 3.091 | 3.007 | 3.083 | 43,296,160 | +0.11(+3.82%) |
Jul 03, 2013 | 2.924 | 3.007 | 2.909 | 2.970 | 25,324,084 | +0.08(+2.61%) |
Jul 02, 2013 | 2.939 | 2.947 | 2.887 | 2.894 | 20,038,890 | -0.02(-0.78%) |