Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.882 | 4.927 | 4.852 | 4.859 | 34,330,628 | -0.11(-2.27%) |
Sep 27, 2013 | 4.949 | 5.001 | 4.927 | 4.972 | 26,296,592 | +0.01(+0.30%) |
Sep 26, 2013 | 4.927 | 4.972 | 4.904 | 4.957 | 22,486,156 | +0.01(+0.15%) |
Sep 25, 2013 | 4.934 | 5.001 | 4.919 | 4.949 | 33,571,152 | +0.04(+0.76%) |
Sep 24, 2013 | 4.934 | 4.964 | 4.882 | 4.912 | 41,319,224 | -0.07(-1.35%) |
Sep 23, 2013 | 4.897 | 5.016 | 4.815 | 4.979 | 68,400,848 | +0.07(+1.37%) |
Sep 20, 2013 | 4.994 | 5.031 | 4.867 | 4.912 | 51,865,024 | -0.08(-1.64%) |
Sep 19, 2013 | 5.024 | 5.061 | 4.889 | 4.994 | 74,575,976 | -0.01(-0.30%) |
Sep 18, 2013 | 4.860 | 5.031 | 4.815 | 5.009 | 84,662,688 | +0.33(+7.02%) |
Sep 17, 2013 | 4.669 | 4.755 | 4.643 | 4.680 | 42,910,808 | +0.02(+0.48%) |
Sep 16, 2013 | 4.710 | 4.763 | 4.643 | 4.658 | 80,542,264 | -0.13(-2.65%) |
Sep 13, 2013 | 4.807 | 4.830 | 4.636 | 4.785 | 135,767,104 | +0.04(+0.79%) |
Sep 12, 2013 | 4.531 | 4.830 | 4.509 | 4.748 | 175,304,256 | +0.31(+6.89%) |
Sep 11, 2013 | 4.322 | 4.442 | 4.322 | 4.442 | 109,005,104 | +0.22(+5.12%) |
Sep 10, 2013 | 4.158 | 4.240 | 4.143 | 4.225 | 57,609,296 | +0.10(+2.54%) |
Sep 09, 2013 | 4.091 | 4.128 | 4.076 | 4.121 | 58,680,176 | +0.11(+2.79%) |
Sep 06, 2013 | 4.080 | 4.094 | 3.986 | 4.009 | 78,476,536 | -0.09(-2.19%) |
Sep 05, 2013 | 4.083 | 4.143 | 4.061 | 4.098 | 137,522,080 | +0.12(+3.00%) |
Sep 04, 2013 | 3.874 | 4.001 | 3.859 | 3.979 | 217,271,152 | +0.16(+4.10%) |
Sep 03, 2013 | 4.068 | 4.166 | 3.710 | 3.822 | 790,074,240 | +0.91(+31.28%) |
Aug 30, 2013 | 2.919 | 2.934 | 2.889 | 2.911 | 28,830,194 | -0.07(-2.50%) |
Aug 29, 2013 | 2.941 | 3.008 | 2.937 | 2.986 | 17,665,400 | +0.02(+0.76%) |
Aug 28, 2013 | 2.915 | 2.978 | 2.904 | 2.964 | 26,949,778 | -0.01(-0.50%) |
Aug 27, 2013 | 3.001 | 3.031 | 2.964 | 2.978 | 28,364,776 | -0.13(-4.32%) |
Aug 26, 2013 | 3.083 | 3.120 | 3.076 | 3.113 | 17,427,278 | +0.01(+0.24%) |
Aug 23, 2013 | 3.061 | 3.128 | 3.053 | 3.105 | 32,039,060 | +0.03(+0.97%) |
Aug 22, 2013 | 3.031 | 3.083 | 3.023 | 3.076 | 24,870,740 | +0.07(+2.23%) |
Aug 21, 2013 | 2.971 | 3.031 | 2.956 | 3.008 | 39,935,648 | -0.02(-0.74%) |
Aug 20, 2013 | 3.016 | 3.053 | 3.008 | 3.031 | 22,951,346 | -0.05(-1.70%) |
Aug 19, 2013 | 3.076 | 3.105 | 3.061 | 3.083 | 14,312,511 | -0.01(-0.24%) |
Aug 16, 2013 | 3.098 | 3.105 | 3.053 | 3.090 | 14,664,202 | +0.02(+0.73%) |
Aug 15, 2013 | 3.072 | 3.090 | 3.038 | 3.068 | 18,270,028 | -0.05(-1.67%) |
Aug 14, 2013 | 3.105 | 3.128 | 3.090 | 3.120 | 14,246,322 | +0.01(+0.48%) |
Aug 13, 2013 | 3.113 | 3.128 | 3.076 | 3.105 | 22,243,260 | -0.01(-0.48%) |
Aug 12, 2013 | 3.105 | 3.150 | 3.090 | 3.120 | 18,531,108 | +0.01(+0.24%) |
Aug 09, 2013 | 3.113 | 3.143 | 3.098 | 3.113 | 26,582,030 | +0.02(+0.72%) |
Aug 08, 2013 | 3.098 | 3.105 | 3.076 | 3.090 | 17,387,622 | +0.04(+1.22%) |
Aug 07, 2013 | 3.076 | 3.083 | 3.031 | 3.053 | 15,454,378 | +0.02(+0.74%) |
Aug 06, 2013 | 3.083 | 3.128 | 3.023 | 3.031 | 24,455,242 | -0.06(-1.93%) |
Aug 05, 2013 | 2.986 | 3.102 | 2.978 | 3.090 | 35,635,828 | +0.12(+4.02%) |
Aug 02, 2013 | 2.964 | 2.986 | 2.964 | 2.971 | 12,847,228 | +0.01(+0.25%) |
Aug 01, 2013 | 2.967 | 2.986 | 2.956 | 2.964 | 11,644,946 | +0.02(+0.76%) |
Jul 31, 2013 | 2.956 | 2.978 | 2.926 | 2.941 | 20,438,426 | -0.03(-1.01%) |
Jul 30, 2013 | 2.990 | 3.001 | 2.956 | 2.971 | 13,025,296 | +0.01(+0.25%) |
Jul 29, 2013 | 2.978 | 2.993 | 2.956 | 2.964 | 12,470,233 | -0.03(-1.00%) |
Jul 26, 2013 | 3.001 | 3.008 | 2.978 | 2.993 | 14,957,529 | -0.03(-0.99%) |
Jul 25, 2013 | 2.978 | 3.038 | 2.978 | 3.023 | 21,558,386 | +0.03(+1.00%) |
Jul 24, 2013 | 3.001 | 3.016 | 2.964 | 2.993 | 28,374,390 | +0.02(+0.75%) |
Jul 23, 2013 | 2.986 | 3.008 | 2.971 | 2.971 | 18,201,916 | +0.02(+0.76%) |
Jul 22, 2013 | 2.978 | 3.001 | 2.941 | 2.949 | 27,446,266 | -0.05(-1.74%) |
Jul 19, 2013 | 2.978 | 3.031 | 2.971 | 3.001 | 42,186,664 | -0.01(-0.25%) |
Jul 18, 2013 | 2.900 | 3.038 | 2.896 | 3.008 | 87,207,520 | -0.00(-0.12%) |
Jul 17, 2013 | 3.038 | 3.046 | 2.986 | 3.012 | 42,215,480 | +0.03(+0.88%) |
Jul 16, 2013 | 3.023 | 3.053 | 2.964 | 2.986 | 36,721,144 | -0.09(-2.91%) |
Jul 15, 2013 | 3.068 | 3.105 | 3.046 | 3.076 | 23,417,172 | -0.02(-0.72%) |
Jul 12, 2013 | 3.090 | 3.113 | 3.068 | 3.098 | 30,116,814 | -0.04(-1.42%) |
Jul 11, 2013 | 3.158 | 3.165 | 3.038 | 3.143 | 53,732,228 | +0.05(+1.69%) |
Jul 10, 2013 | 3.042 | 3.105 | 3.023 | 3.090 | 41,033,820 | -0.06(-1.90%) |
Jul 09, 2013 | 3.158 | 3.199 | 3.143 | 3.150 | 50,584,688 | +0.07(+2.18%) |
Jul 08, 2013 | 3.053 | 3.098 | 3.046 | 3.083 | 41,959,728 | +0.04(+1.23%) |
Jul 05, 2013 | 3.005 | 3.053 | 2.971 | 3.046 | 43,827,164 | +0.11(+3.82%) |
Jul 03, 2013 | 2.889 | 2.971 | 2.874 | 2.934 | 25,634,672 | +0.07(+2.61%) |
Jul 02, 2013 | 2.904 | 2.911 | 2.852 | 2.859 | 20,284,658 | -0.02(-0.78%) |