Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.774 | 5.907 | 5.774 | 5.865 | 25,663,922 | +0.09(+1.59%) |
Sep 26, 2013 | 5.807 | 5.836 | 5.757 | 5.774 | 9,459,647 | -0.00(-0.07%) |
Sep 25, 2013 | 5.799 | 5.799 | 5.749 | 5.778 | 14,986,844 | -0.07(-1.21%) |
Sep 24, 2013 | 5.840 | 5.905 | 5.770 | 5.849 | 14,120,823 | +0.01(+0.14%) |
Sep 23, 2013 | 5.849 | 5.899 | 5.820 | 5.840 | 13,193,071 | +0.05(+0.94%) |
Sep 20, 2013 | 5.970 | 5.970 | 5.774 | 5.786 | 20,016,208 | -0.15(-2.46%) |
Sep 19, 2013 | 5.895 | 5.970 | 5.832 | 5.932 | 28,080,486 | -0.05(-0.90%) |
Sep 18, 2013 | 5.607 | 6.020 | 5.595 | 5.986 | 25,753,466 | +0.42(+7.48%) |
Sep 17, 2013 | 5.540 | 5.611 | 5.532 | 5.570 | 12,723,061 | +0.09(+1.67%) |
Sep 16, 2013 | 5.578 | 5.582 | 5.445 | 5.478 | 10,877,159 | -0.00(-0.08%) |
Sep 13, 2013 | 5.428 | 5.490 | 5.382 | 5.482 | 14,035,663 | +0.06(+1.08%) |
Sep 12, 2013 | 5.507 | 5.515 | 5.416 | 5.424 | 26,140,882 | -0.10(-1.81%) |
Sep 11, 2013 | 5.432 | 5.524 | 5.382 | 5.524 | 18,424,156 | +0.04(+0.68%) |
Sep 10, 2013 | 5.443 | 5.507 | 5.416 | 5.486 | 19,708,948 | +0.05(+1.00%) |
Sep 09, 2013 | 5.286 | 5.449 | 5.270 | 5.432 | 22,112,994 | +0.19(+3.66%) |
Sep 06, 2013 | 5.166 | 5.255 | 5.126 | 5.241 | 23,613,302 | +0.17(+3.28%) |
Sep 05, 2013 | 4.953 | 5.099 | 4.949 | 5.074 | 19,690,894 | +0.15(+2.96%) |
Sep 04, 2013 | 4.911 | 4.955 | 4.886 | 4.928 | 15,148,717 | +0.01(+0.17%) |
Sep 03, 2013 | 4.891 | 4.932 | 4.841 | 4.920 | 17,748,496 | +0.08(+1.72%) |
Aug 30, 2013 | 4.849 | 4.895 | 4.791 | 4.837 | 29,542,556 | +0.04(+0.87%) |
Aug 29, 2013 | 4.774 | 4.916 | 4.762 | 4.795 | 18,708,714 | +0.02(+0.35%) |
Aug 28, 2013 | 4.762 | 4.853 | 4.729 | 4.778 | 14,470,961 | +0.00(+0.00%) |
Aug 27, 2013 | 4.766 | 4.793 | 4.716 | 4.778 | 25,117,580 | -0.09(-1.88%) |
Aug 26, 2013 | 4.982 | 4.987 | 4.853 | 4.870 | 13,460,270 | -0.12(-2.34%) |
Aug 23, 2013 | 4.849 | 5.016 | 4.808 | 4.987 | 24,050,110 | +0.25(+5.27%) |
Aug 22, 2013 | 4.758 | 4.793 | 4.712 | 4.737 | 17,055,410 | +0.00(+0.00%) |
Aug 21, 2013 | 4.866 | 4.874 | 4.720 | 4.737 | 25,844,338 | -0.15(-3.15%) |
Aug 20, 2013 | 4.924 | 4.980 | 4.878 | 4.891 | 16,744,752 | -0.05(-1.09%) |
Aug 19, 2013 | 4.949 | 5.003 | 4.895 | 4.945 | 19,884,202 | -0.05(-1.00%) |
Aug 16, 2013 | 5.132 | 5.157 | 4.995 | 4.995 | 19,933,794 | -0.19(-3.61%) |
Aug 15, 2013 | 5.136 | 5.228 | 5.091 | 5.182 | 31,646,310 | -0.08(-1.50%) |
Aug 14, 2013 | 5.265 | 5.336 | 5.245 | 5.261 | 15,365,363 | -0.04(-0.71%) |
Aug 13, 2013 | 5.278 | 5.315 | 5.207 | 5.299 | 12,198,378 | +0.00(+0.08%) |
Aug 12, 2013 | 5.282 | 5.378 | 5.257 | 5.295 | 18,769,940 | +0.07(+1.27%) |
Aug 09, 2013 | 5.161 | 5.251 | 5.111 | 5.228 | 18,605,178 | +0.06(+1.13%) |
Aug 08, 2013 | 5.045 | 5.178 | 4.995 | 5.170 | 25,365,940 | +0.25(+4.99%) |
Aug 07, 2013 | 4.883 | 4.999 | 4.866 | 4.924 | 11,955,475 | +0.00(+0.00%) |
Aug 06, 2013 | 5.032 | 5.053 | 4.912 | 4.924 | 25,020,728 | -0.10(-1.91%) |
Aug 05, 2013 | 5.111 | 5.149 | 5.003 | 5.020 | 15,517,164 | -0.16(-3.05%) |
Aug 02, 2013 | 5.182 | 5.282 | 5.153 | 5.178 | 13,092,161 | -0.02(-0.33%) |
Aug 01, 2013 | 5.137 | 5.224 | 5.133 | 5.195 | 19,800,774 | +0.11(+2.21%) |
Jul 31, 2013 | 5.141 | 5.166 | 5.041 | 5.083 | 30,546,590 | -0.10(-2.00%) |
Jul 30, 2013 | 5.324 | 5.328 | 5.162 | 5.187 | 12,596,359 | -0.02(-0.40%) |
Jul 29, 2013 | 5.258 | 5.258 | 5.145 | 5.208 | 11,912,360 | -0.05(-0.95%) |
Jul 26, 2013 | 5.337 | 5.339 | 5.158 | 5.258 | 34,076,844 | -0.08(-1.56%) |
Jul 25, 2013 | 5.332 | 5.432 | 5.283 | 5.341 | 23,570,744 | -0.01(-0.23%) |
Jul 24, 2013 | 5.461 | 5.482 | 5.268 | 5.353 | 22,698,648 | -0.20(-3.52%) |
Jul 23, 2013 | 5.491 | 5.584 | 5.457 | 5.549 | 53,141,904 | +0.12(+2.14%) |
Jul 22, 2013 | 5.133 | 5.462 | 5.083 | 5.432 | 35,536,620 | +0.22(+4.15%) |
Jul 19, 2013 | 5.266 | 5.266 | 5.137 | 5.216 | 29,176,106 | -0.10(-1.88%) |
Jul 18, 2013 | 5.324 | 5.416 | 5.295 | 5.316 | 28,952,514 | -0.05(-0.85%) |
Jul 17, 2013 | 5.241 | 5.387 | 5.220 | 5.362 | 33,416,764 | +0.17(+3.37%) |
Jul 16, 2013 | 5.249 | 5.253 | 5.128 | 5.187 | 26,188,072 | -0.06(-1.11%) |
Jul 15, 2013 | 5.008 | 5.274 | 5.008 | 5.245 | 27,320,812 | +0.20(+3.87%) |
Jul 12, 2013 | 5.021 | 5.066 | 4.966 | 5.050 | 18,663,594 | +0.01(+0.25%) |
Jul 11, 2013 | 4.912 | 5.041 | 4.854 | 5.037 | 28,792,376 | +0.23(+4.85%) |
Jul 10, 2013 | 4.850 | 4.879 | 4.767 | 4.804 | 26,949,360 | -0.08(-1.70%) |
Jul 09, 2013 | 4.854 | 4.910 | 4.800 | 4.887 | 18,401,876 | +0.09(+1.82%) |
Jul 08, 2013 | 4.804 | 4.873 | 4.721 | 4.800 | 30,153,310 | +0.04(+0.87%) |
Jul 05, 2013 | 4.954 | 4.975 | 4.696 | 4.758 | 72,594,672 | -0.29(-5.77%) |
Jul 03, 2013 | 5.114 | 5.154 | 4.996 | 5.050 | 25,212,768 | -0.07(-1.38%) |
Jul 02, 2013 | 5.287 | 5.360 | 5.033 | 5.120 | 29,899,186 | -0.24(-4.43%) |