Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.405 | 5.553 | 5.400 | 5.480 | 46,524,672 | +0.06(+1.01%) |
Nov 27, 2013 | 5.439 | 5.498 | 5.377 | 5.425 | 46,965,632 | -0.07(-1.19%) |
Nov 26, 2013 | 5.642 | 5.666 | 5.453 | 5.491 | 76,073,656 | -0.36(-6.11%) |
Nov 25, 2013 | 5.993 | 6.020 | 5.841 | 5.848 | 37,001,420 | -0.17(-2.80%) |
Nov 22, 2013 | 6.031 | 6.079 | 5.969 | 6.017 | 38,397,968 | +0.09(+1.51%) |
Nov 21, 2013 | 5.879 | 5.991 | 5.866 | 5.927 | 42,212,432 | +0.12(+2.07%) |
Nov 20, 2013 | 6.048 | 6.048 | 5.807 | 5.807 | 51,003,160 | -0.25(-4.14%) |
Nov 19, 2013 | 6.106 | 6.141 | 5.965 | 6.058 | 43,838,216 | -0.10(-1.56%) |
Nov 18, 2013 | 6.013 | 6.178 | 5.993 | 6.154 | 66,141,332 | +0.22(+3.65%) |
Nov 15, 2013 | 5.862 | 5.986 | 5.845 | 5.938 | 32,387,276 | +0.08(+1.41%) |
Nov 14, 2013 | 5.714 | 5.869 | 5.664 | 5.855 | 43,075,856 | +0.21(+3.71%) |
Nov 13, 2013 | 5.450 | 5.663 | 5.450 | 5.646 | 43,515,520 | +0.13(+2.37%) |
Nov 12, 2013 | 5.628 | 5.656 | 5.463 | 5.515 | 41,345,768 | -0.15(-2.61%) |
Nov 11, 2013 | 5.604 | 5.707 | 5.584 | 5.663 | 27,305,146 | +0.07(+1.17%) |
Nov 08, 2013 | 5.656 | 5.666 | 5.511 | 5.597 | 46,587,064 | -0.09(-1.63%) |
Nov 07, 2013 | 5.886 | 5.931 | 5.670 | 5.690 | 43,935,412 | -0.18(-2.99%) |
Nov 06, 2013 | 5.835 | 5.893 | 5.828 | 5.866 | 34,756,340 | +0.05(+0.89%) |
Nov 05, 2013 | 5.835 | 5.876 | 5.786 | 5.814 | 29,516,000 | -0.13(-2.20%) |
Nov 04, 2013 | 5.903 | 5.979 | 5.896 | 5.945 | 36,215,688 | +0.11(+1.89%) |
Nov 01, 2013 | 5.850 | 5.945 | 5.756 | 5.835 | 68,680,680 | -0.16(-2.64%) |
Oct 31, 2013 | 6.058 | 6.168 | 5.958 | 5.993 | 59,660,824 | -0.01(-0.11%) |
Oct 30, 2013 | 5.786 | 6.007 | 5.759 | 6.000 | 57,568,256 | +0.04(+0.69%) |
Oct 29, 2013 | 5.931 | 5.964 | 5.845 | 5.958 | 46,968,016 | -0.01(-0.12%) |
Oct 28, 2013 | 5.728 | 6.000 | 5.687 | 5.965 | 134,309,712 | +0.50(+9.05%) |
Oct 25, 2013 | 5.463 | 5.504 | 5.391 | 5.470 | 48,678,836 | +0.11(+2.12%) |
Oct 24, 2013 | 5.384 | 5.391 | 5.285 | 5.357 | 41,702,472 | -0.04(-0.69%) |
Oct 23, 2013 | 5.556 | 5.563 | 5.374 | 5.394 | 32,605,046 | -0.16(-2.91%) |
Oct 22, 2013 | 5.621 | 5.673 | 5.525 | 5.556 | 51,083,320 | -0.03(-0.49%) |
Oct 21, 2013 | 5.357 | 5.639 | 5.243 | 5.584 | 97,691,424 | +0.24(+4.57%) |
Oct 18, 2013 | 5.470 | 5.508 | 5.312 | 5.340 | 49,917,416 | -0.11(-1.96%) |
Oct 17, 2013 | 5.419 | 5.501 | 5.405 | 5.446 | 32,197,856 | +0.04(+0.83%) |
Oct 16, 2013 | 5.443 | 5.480 | 5.379 | 5.401 | 56,321,564 | +0.01(+0.13%) |
Oct 15, 2013 | 5.377 | 5.425 | 5.343 | 5.395 | 48,213,824 | -0.01(-0.19%) |
Oct 14, 2013 | 5.315 | 5.439 | 5.305 | 5.405 | 44,915,264 | +0.04(+0.70%) |
Oct 11, 2013 | 5.350 | 5.419 | 5.309 | 5.367 | 34,197,124 | -0.00(-0.06%) |
Oct 10, 2013 | 5.341 | 5.408 | 5.329 | 5.370 | 37,082,476 | +0.10(+1.96%) |
Oct 09, 2013 | 5.291 | 5.360 | 5.202 | 5.267 | 32,405,218 | -0.03(-0.58%) |
Oct 08, 2013 | 5.425 | 5.429 | 5.254 | 5.298 | 38,093,984 | -0.09(-1.66%) |
Oct 07, 2013 | 5.391 | 5.451 | 5.370 | 5.388 | 31,454,652 | -0.01(-0.19%) |
Oct 04, 2013 | 5.309 | 5.408 | 5.257 | 5.398 | 31,909,876 | -0.01(-0.13%) |
Oct 03, 2013 | 5.415 | 5.426 | 5.357 | 5.405 | 26,637,110 | -0.03(-0.57%) |
Oct 02, 2013 | 5.377 | 5.477 | 5.370 | 5.436 | 31,615,192 | +0.06(+1.15%) |
Oct 01, 2013 | 5.346 | 5.391 | 5.319 | 5.374 | 26,559,854 | +0.05(+0.90%) |
Sep 30, 2013 | 5.412 | 5.484 | 5.295 | 5.326 | 64,937,152 | +0.03(+0.58%) |
Sep 27, 2013 | 5.374 | 5.401 | 5.291 | 5.295 | 38,268,820 | -0.07(-1.35%) |
Sep 26, 2013 | 5.391 | 5.432 | 5.319 | 5.367 | 32,677,154 | +0.00(+0.00%) |
Sep 25, 2013 | 5.436 | 5.446 | 5.346 | 5.367 | 38,258,636 | -0.09(-1.70%) |
Sep 24, 2013 | 5.487 | 5.522 | 5.460 | 5.460 | 26,546,420 | -0.04(-0.81%) |
Sep 23, 2013 | 5.494 | 5.611 | 5.489 | 5.505 | 41,337,512 | +0.02(+0.44%) |
Sep 20, 2013 | 5.632 | 5.642 | 5.446 | 5.480 | 42,326,076 | -0.15(-2.63%) |
Sep 19, 2013 | 5.604 | 5.731 | 5.535 | 5.628 | 71,231,160 | +0.01(+0.24%) |
Sep 18, 2013 | 5.374 | 5.649 | 5.267 | 5.615 | 78,763,024 | +0.25(+4.75%) |
Sep 17, 2013 | 5.312 | 5.364 | 5.284 | 5.360 | 33,829,456 | +0.08(+1.43%) |
Sep 16, 2013 | 5.336 | 5.346 | 5.254 | 5.285 | 41,108,960 | +0.09(+1.79%) |
Sep 13, 2013 | 5.147 | 5.247 | 5.113 | 5.192 | 30,867,466 | +0.08(+1.55%) |
Sep 12, 2013 | 5.298 | 5.298 | 5.102 | 5.113 | 56,084,712 | -0.18(-3.38%) |
Sep 11, 2013 | 5.267 | 5.322 | 5.209 | 5.291 | 38,022,244 | +0.01(+0.20%) |
Sep 10, 2013 | 5.326 | 5.333 | 5.236 | 5.281 | 57,660,000 | +0.03(+0.59%) |
Sep 09, 2013 | 5.130 | 5.264 | 5.107 | 5.250 | 52,558,664 | +0.21(+4.09%) |
Sep 06, 2013 | 5.058 | 5.099 | 4.982 | 5.044 | 40,519,392 | +0.04(+0.76%) |
Sep 05, 2013 | 4.752 | 5.054 | 4.745 | 5.006 | 73,850,136 | +0.28(+5.89%) |
Sep 04, 2013 | 4.648 | 4.762 | 4.631 | 4.728 | 28,519,872 | +0.05(+1.10%) |