Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.618 | 4.659 | 4.659 | 4.659 | 20,519,240 | +0.04(+0.88%) |
Dec 30, 2013 | 4.618 | 4.679 | 4.591 | 4.618 | 33,868,860 | -0.00(-0.07%) |
Dec 27, 2013 | 4.530 | 4.628 | 4.523 | 4.621 | 34,132,312 | +0.06(+1.26%) |
Dec 26, 2013 | 4.574 | 4.594 | 4.530 | 4.564 | 33,337,982 | -0.05(-1.17%) |
Dec 24, 2013 | 4.557 | 4.625 | 4.488 | 4.618 | 17,885,410 | +0.03(+0.66%) |
Dec 23, 2013 | 4.517 | 4.611 | 4.513 | 4.588 | 30,544,432 | +0.08(+1.72%) |
Dec 20, 2013 | 4.503 | 4.540 | 4.466 | 4.510 | 53,857,040 | -0.08(-1.70%) |
Dec 19, 2013 | 4.550 | 4.642 | 4.503 | 4.588 | 38,122,232 | -0.05(-1.02%) |
Dec 18, 2013 | 4.571 | 4.662 | 4.506 | 4.635 | 45,827,136 | +0.05(+1.18%) |
Dec 17, 2013 | 4.628 | 4.638 | 4.547 | 4.581 | 31,743,610 | -0.05(-1.17%) |
Dec 16, 2013 | 4.689 | 4.733 | 4.631 | 4.635 | 32,498,242 | +0.01(+0.15%) |
Dec 13, 2013 | 4.569 | 4.642 | 4.550 | 4.628 | 39,079,132 | +0.08(+1.86%) |
Dec 12, 2013 | 4.550 | 4.584 | 4.517 | 4.544 | 44,583,448 | +0.00(+0.00%) |
Dec 11, 2013 | 4.689 | 4.702 | 4.506 | 4.544 | 57,079,592 | -0.19(-3.93%) |
Dec 10, 2013 | 4.750 | 4.773 | 4.716 | 4.729 | 36,155,556 | +0.04(+0.87%) |
Dec 09, 2013 | 4.760 | 4.767 | 4.675 | 4.689 | 40,745,376 | -0.01(-0.22%) |
Dec 06, 2013 | 4.763 | 4.801 | 4.652 | 4.699 | 55,642,732 | -0.01(-0.22%) |
Dec 05, 2013 | 4.723 | 4.831 | 4.689 | 4.709 | 46,506,644 | -0.03(-0.64%) |
Dec 04, 2013 | 4.733 | 4.763 | 4.686 | 4.740 | 57,544,132 | -0.04(-0.78%) |
Dec 03, 2013 | 4.686 | 4.895 | 4.682 | 4.777 | 76,643,224 | -0.02(-0.49%) |
Dec 02, 2013 | 4.895 | 4.912 | 4.726 | 4.801 | 156,941,168 | -0.59(-10.92%) |
Nov 29, 2013 | 5.314 | 5.460 | 5.309 | 5.389 | 47,316,836 | +0.05(+1.01%) |
Nov 27, 2013 | 5.348 | 5.406 | 5.287 | 5.335 | 47,765,304 | -0.06(-1.19%) |
Nov 26, 2013 | 5.548 | 5.571 | 5.362 | 5.399 | 77,368,936 | -0.35(-6.11%) |
Nov 25, 2013 | 5.892 | 5.919 | 5.744 | 5.750 | 37,631,432 | -0.17(-2.80%) |
Nov 22, 2013 | 5.930 | 5.977 | 5.869 | 5.916 | 39,051,760 | +0.09(+1.51%) |
Nov 21, 2013 | 5.781 | 5.891 | 5.767 | 5.828 | 42,931,172 | +0.12(+2.07%) |
Nov 20, 2013 | 5.947 | 5.947 | 5.710 | 5.710 | 51,871,576 | -0.25(-4.14%) |
Nov 19, 2013 | 6.004 | 6.038 | 5.865 | 5.957 | 44,584,636 | -0.09(-1.56%) |
Nov 18, 2013 | 5.913 | 6.075 | 5.892 | 6.051 | 67,267,504 | +0.21(+3.65%) |
Nov 15, 2013 | 5.764 | 5.886 | 5.747 | 5.838 | 32,938,724 | +0.08(+1.41%) |
Nov 14, 2013 | 5.619 | 5.771 | 5.570 | 5.757 | 43,809,300 | +0.21(+3.72%) |
Nov 13, 2013 | 5.358 | 5.568 | 5.358 | 5.551 | 44,256,448 | +0.13(+2.37%) |
Nov 12, 2013 | 5.534 | 5.561 | 5.372 | 5.423 | 42,049,752 | -0.15(-2.61%) |
Nov 11, 2013 | 5.510 | 5.612 | 5.490 | 5.568 | 27,770,064 | +0.06(+1.17%) |
Nov 08, 2013 | 5.561 | 5.571 | 5.419 | 5.504 | 47,380,292 | -0.09(-1.63%) |
Nov 07, 2013 | 5.788 | 5.832 | 5.575 | 5.595 | 44,683,488 | -0.17(-2.99%) |
Nov 06, 2013 | 5.737 | 5.794 | 5.730 | 5.767 | 35,348,128 | +0.05(+0.89%) |
Nov 05, 2013 | 5.737 | 5.777 | 5.690 | 5.717 | 30,018,560 | -0.13(-2.20%) |
Nov 04, 2013 | 5.805 | 5.879 | 5.798 | 5.845 | 36,832,320 | +0.11(+1.89%) |
Nov 01, 2013 | 5.752 | 5.845 | 5.659 | 5.737 | 69,850,088 | -0.16(-2.64%) |
Oct 31, 2013 | 5.957 | 6.065 | 5.859 | 5.892 | 60,676,652 | -0.01(-0.11%) |
Oct 30, 2013 | 5.690 | 5.906 | 5.663 | 5.899 | 58,548,452 | +0.04(+0.69%) |
Oct 29, 2013 | 5.832 | 5.864 | 5.747 | 5.859 | 47,767,728 | -0.01(-0.12%) |
Oct 28, 2013 | 5.632 | 5.899 | 5.592 | 5.865 | 136,596,560 | +0.49(+9.05%) |
Oct 25, 2013 | 5.372 | 5.412 | 5.301 | 5.379 | 49,507,676 | +0.11(+2.12%) |
Oct 24, 2013 | 5.294 | 5.301 | 5.196 | 5.267 | 42,412,528 | -0.04(-0.69%) |
Oct 23, 2013 | 5.463 | 5.470 | 5.284 | 5.304 | 33,160,204 | -0.16(-2.91%) |
Oct 22, 2013 | 5.527 | 5.578 | 5.433 | 5.463 | 51,953,100 | -0.03(-0.49%) |
Oct 21, 2013 | 5.267 | 5.544 | 5.155 | 5.490 | 99,354,792 | +0.24(+4.57%) |
Oct 18, 2013 | 5.379 | 5.416 | 5.223 | 5.250 | 50,767,348 | -0.10(-1.96%) |
Oct 17, 2013 | 5.328 | 5.409 | 5.314 | 5.355 | 32,746,080 | +0.04(+0.83%) |
Oct 16, 2013 | 5.352 | 5.389 | 5.288 | 5.311 | 57,280,536 | +0.01(+0.13%) |
Oct 15, 2013 | 5.287 | 5.335 | 5.253 | 5.304 | 49,034,748 | -0.01(-0.19%) |
Oct 14, 2013 | 5.226 | 5.348 | 5.216 | 5.314 | 45,680,024 | +0.04(+0.70%) |
Oct 11, 2013 | 5.260 | 5.328 | 5.220 | 5.277 | 34,779,388 | -0.00(-0.06%) |
Oct 10, 2013 | 5.252 | 5.318 | 5.240 | 5.281 | 37,713,872 | +0.10(+1.96%) |
Oct 09, 2013 | 5.203 | 5.270 | 5.115 | 5.179 | 32,956,972 | -0.03(-0.58%) |
Oct 08, 2013 | 5.335 | 5.338 | 5.166 | 5.210 | 38,742,596 | -0.09(-1.66%) |
Oct 07, 2013 | 5.301 | 5.360 | 5.281 | 5.297 | 31,990,222 | -0.01(-0.19%) |
Oct 04, 2013 | 5.220 | 5.318 | 5.169 | 5.308 | 32,453,198 | -0.01(-0.13%) |
Oct 03, 2013 | 5.324 | 5.335 | 5.267 | 5.314 | 27,090,652 | -0.03(-0.57%) |
Oct 02, 2013 | 5.287 | 5.385 | 5.281 | 5.345 | 32,153,496 | +0.06(+1.15%) |