Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2013 | 4.570 | 4.679 | 4.564 | 4.594 | 45,742,624 | +0.03(+0.59%) |
Aug 30, 2013 | 4.611 | 4.618 | 4.503 | 4.567 | 55,164,020 | -0.05(-1.17%) |
Aug 29, 2013 | 4.706 | 4.750 | 4.581 | 4.621 | 48,826,992 | -0.09(-2.01%) |
Aug 28, 2013 | 4.783 | 4.827 | 4.702 | 4.716 | 52,062,836 | -0.07(-1.48%) |
Aug 27, 2013 | 4.807 | 4.864 | 4.756 | 4.787 | 53,802,100 | -0.13(-2.68%) |
Aug 26, 2013 | 5.074 | 5.081 | 4.905 | 4.918 | 44,763,940 | -0.14(-2.80%) |
Aug 23, 2013 | 4.964 | 5.084 | 4.905 | 5.060 | 68,129,200 | +0.21(+4.32%) |
Aug 22, 2013 | 4.746 | 4.908 | 4.709 | 4.851 | 75,315,504 | +0.24(+5.28%) |
Aug 21, 2013 | 4.628 | 4.699 | 4.564 | 4.608 | 54,194,956 | -0.04(-0.80%) |
Aug 20, 2013 | 4.760 | 4.804 | 4.645 | 4.645 | 54,081,832 | -0.13(-2.69%) |
Aug 19, 2013 | 4.844 | 4.861 | 4.750 | 4.773 | 48,477,244 | -0.10(-2.08%) |
Aug 16, 2013 | 5.006 | 5.006 | 4.814 | 4.874 | 55,571,064 | -0.09(-1.90%) |
Aug 15, 2013 | 4.733 | 5.020 | 4.716 | 4.969 | 88,998,472 | +0.25(+5.37%) |
Aug 14, 2013 | 4.675 | 4.793 | 4.652 | 4.716 | 58,102,612 | +0.03(+0.65%) |
Aug 13, 2013 | 4.689 | 4.716 | 4.604 | 4.685 | 54,464,724 | -0.03(-0.64%) |
Aug 12, 2013 | 4.888 | 4.983 | 4.695 | 4.716 | 69,147,304 | -0.11(-2.24%) |
Aug 09, 2013 | 4.733 | 4.837 | 4.695 | 4.824 | 45,889,612 | +0.11(+2.44%) |
Aug 08, 2013 | 4.608 | 4.746 | 4.533 | 4.709 | 43,616,680 | +0.19(+4.11%) |
Aug 07, 2013 | 4.510 | 4.604 | 4.500 | 4.523 | 30,215,076 | -0.02(-0.52%) |
Aug 06, 2013 | 4.628 | 4.655 | 4.520 | 4.547 | 40,815,892 | -0.08(-1.75%) |
Aug 05, 2013 | 4.750 | 4.753 | 4.621 | 4.628 | 39,101,124 | -0.14(-2.97%) |
Aug 02, 2013 | 4.750 | 4.858 | 4.712 | 4.770 | 36,761,288 | +0.01(+0.14%) |
Aug 01, 2013 | 4.746 | 4.797 | 4.695 | 4.763 | 43,119,412 | +0.16(+3.37%) |
Jul 31, 2013 | 4.614 | 4.665 | 4.527 | 4.608 | 52,477,788 | -0.03(-0.66%) |
Jul 30, 2013 | 4.763 | 4.773 | 4.614 | 4.638 | 38,169,972 | -0.13(-2.69%) |
Jul 29, 2013 | 4.871 | 4.885 | 4.716 | 4.766 | 45,323,192 | -0.12(-2.42%) |
Jul 26, 2013 | 4.932 | 4.932 | 4.817 | 4.885 | 40,508,816 | -0.02(-0.41%) |
Jul 25, 2013 | 4.817 | 4.912 | 4.793 | 4.905 | 59,442,140 | +0.07(+1.47%) |
Jul 24, 2013 | 4.945 | 4.984 | 4.770 | 4.834 | 57,714,516 | -0.11(-2.25%) |
Jul 23, 2013 | 4.861 | 4.972 | 4.851 | 4.945 | 62,568,112 | +0.11(+2.23%) |
Jul 22, 2013 | 4.753 | 4.885 | 4.739 | 4.837 | 53,646,896 | +0.12(+2.58%) |
Jul 19, 2013 | 4.746 | 4.806 | 4.699 | 4.716 | 48,896,444 | -0.07(-1.41%) |
Jul 18, 2013 | 4.706 | 4.824 | 4.706 | 4.783 | 73,062,272 | +0.08(+1.80%) |
Jul 17, 2013 | 4.641 | 4.733 | 4.628 | 4.699 | 74,944,264 | +0.17(+3.64%) |
Jul 16, 2013 | 4.530 | 4.540 | 4.456 | 4.533 | 47,642,004 | +0.01(+0.22%) |
Jul 15, 2013 | 4.425 | 4.547 | 4.408 | 4.523 | 48,663,084 | +0.11(+2.61%) |
Jul 12, 2013 | 4.415 | 4.547 | 4.378 | 4.408 | 83,225,096 | -0.05(-1.14%) |
Jul 11, 2013 | 4.310 | 4.489 | 4.248 | 4.459 | 101,154,496 | +0.31(+7.40%) |
Jul 10, 2013 | 4.148 | 4.226 | 4.135 | 4.152 | 53,578,780 | +0.00(+0.00%) |
Jul 09, 2013 | 4.175 | 4.168 | 4.098 | 4.152 | 42,173,444 | +0.05(+1.32%) |
Jul 08, 2013 | 4.165 | 4.182 | 4.084 | 4.098 | 58,648,452 | -0.04(-0.98%) |
Jul 05, 2013 | 4.351 | 4.375 | 4.064 | 4.138 | 121,614,120 | -0.27(-6.13%) |
Jul 03, 2013 | 4.233 | 4.500 | 4.226 | 4.408 | 123,096,664 | +0.08(+1.87%) |
Jul 02, 2013 | 4.473 | 4.506 | 4.236 | 4.327 | 86,558,632 | -0.16(-3.61%) |