Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.672 | 4.758 | 4.666 | 4.725 | 69,388,688 | -0.00(-0.04%) |
Nov 27, 2013 | 4.634 | 4.782 | 4.335 | 4.727 | 302,099,552 | +0.39(+9.05%) |
Nov 26, 2013 | 4.355 | 4.397 | 4.335 | 4.335 | 141,667,520 | -0.04(-0.91%) |
Nov 25, 2013 | 4.376 | 4.404 | 4.347 | 4.374 | 80,772,576 | +0.01(+0.24%) |
Nov 22, 2013 | 4.319 | 4.378 | 4.295 | 4.364 | 62,204,940 | +0.04(+0.92%) |
Nov 21, 2013 | 4.354 | 4.361 | 4.314 | 4.324 | 65,208,512 | +0.02(+0.36%) |
Nov 20, 2013 | 4.314 | 4.364 | 4.279 | 4.309 | 102,496,544 | -0.01(-0.20%) |
Nov 19, 2013 | 4.359 | 4.385 | 4.300 | 4.317 | 75,378,040 | -0.00(-0.04%) |
Nov 18, 2013 | 4.374 | 4.385 | 4.312 | 4.319 | 66,991,840 | -0.04(-0.83%) |
Nov 15, 2013 | 4.345 | 4.373 | 4.298 | 4.355 | 111,797,664 | +0.02(+0.56%) |
Nov 14, 2013 | 4.449 | 4.482 | 4.292 | 4.331 | 152,450,816 | -0.25(-5.36%) |
Nov 13, 2013 | 4.516 | 4.579 | 4.501 | 4.577 | 53,634,764 | +0.05(+1.03%) |
Nov 12, 2013 | 4.525 | 4.594 | 4.520 | 4.530 | 57,498,996 | -0.02(-0.49%) |
Nov 11, 2013 | 4.475 | 4.594 | 4.450 | 4.552 | 70,734,920 | +0.07(+1.58%) |
Nov 08, 2013 | 4.419 | 4.482 | 4.406 | 4.482 | 87,505,584 | +0.04(+0.97%) |
Nov 07, 2013 | 4.433 | 4.540 | 4.428 | 4.438 | 85,806,864 | +0.01(+0.31%) |
Nov 06, 2013 | 4.418 | 4.447 | 4.393 | 4.425 | 73,176,256 | +0.02(+0.55%) |
Nov 05, 2013 | 4.442 | 4.442 | 4.345 | 4.400 | 75,715,528 | -0.05(-1.16%) |
Nov 04, 2013 | 4.482 | 4.482 | 4.404 | 4.452 | 87,470,216 | -0.03(-0.58%) |
Nov 01, 2013 | 4.233 | 4.518 | 4.233 | 4.478 | 197,830,928 | +0.27(+6.36%) |
Oct 31, 2013 | 4.169 | 4.245 | 4.162 | 4.210 | 79,892,584 | +0.03(+0.70%) |
Oct 30, 2013 | 4.122 | 4.198 | 4.122 | 4.181 | 67,094,620 | +0.06(+1.51%) |
Oct 29, 2013 | 4.139 | 4.164 | 4.084 | 4.119 | 65,330,240 | -0.00(-0.08%) |
Oct 28, 2013 | 4.145 | 4.162 | 4.098 | 4.122 | 70,856,728 | -0.02(-0.58%) |
Oct 25, 2013 | 4.160 | 4.164 | 4.112 | 4.146 | 48,391,976 | +0.02(+0.50%) |
Oct 24, 2013 | 4.108 | 4.153 | 4.103 | 4.126 | 52,372,440 | +0.02(+0.51%) |
Oct 23, 2013 | 4.119 | 4.141 | 4.082 | 4.105 | 52,852,576 | -0.05(-1.21%) |
Oct 22, 2013 | 4.074 | 4.214 | 4.057 | 4.155 | 94,466,600 | +0.09(+2.12%) |
Oct 21, 2013 | 4.063 | 4.108 | 4.051 | 4.069 | 54,482,292 | +0.01(+0.30%) |
Oct 18, 2013 | 4.065 | 4.082 | 4.013 | 4.057 | 83,129,808 | +0.02(+0.41%) |
Oct 17, 2013 | 3.996 | 4.048 | 3.968 | 4.040 | 56,751,912 | +0.02(+0.45%) |
Oct 16, 2013 | 3.962 | 4.033 | 3.941 | 4.022 | 100,688,568 | +0.08(+2.15%) |
Oct 15, 2013 | 3.949 | 3.967 | 3.906 | 3.937 | 77,865,528 | -0.02(-0.48%) |
Oct 14, 2013 | 3.908 | 3.972 | 3.869 | 3.956 | 63,626,144 | +0.02(+0.44%) |
Oct 11, 2013 | 3.868 | 3.974 | 3.844 | 3.939 | 105,055,040 | +0.08(+2.15%) |
Oct 10, 2013 | 3.976 | 4.062 | 3.811 | 3.856 | 196,747,184 | -0.05(-1.24%) |
Oct 09, 2013 | 3.588 | 3.932 | 3.515 | 3.905 | 323,518,208 | +0.32(+8.92%) |
Oct 08, 2013 | 3.609 | 3.618 | 3.498 | 3.585 | 102,733,192 | -0.03(-0.86%) |
Oct 07, 2013 | 3.628 | 3.661 | 3.599 | 3.616 | 80,746,296 | -0.06(-1.55%) |
Oct 04, 2013 | 3.618 | 3.682 | 3.607 | 3.673 | 58,540,256 | +0.06(+1.63%) |
Oct 03, 2013 | 3.695 | 3.701 | 3.594 | 3.614 | 73,587,200 | -0.08(-2.24%) |
Oct 02, 2013 | 3.680 | 3.735 | 3.663 | 3.697 | 93,746,376 | +0.02(+0.42%) |
Oct 01, 2013 | 3.619 | 3.683 | 3.619 | 3.682 | 59,169,216 | +0.06(+1.52%) |
Sep 30, 2013 | 3.618 | 3.642 | 3.597 | 3.626 | 78,894,880 | -0.03(-0.85%) |
Sep 27, 2013 | 3.666 | 3.706 | 3.642 | 3.657 | 58,137,428 | -0.02(-0.61%) |
Sep 26, 2013 | 3.675 | 3.730 | 3.670 | 3.680 | 60,447,944 | -0.02(-0.47%) |
Sep 25, 2013 | 3.675 | 3.701 | 3.632 | 3.697 | 100,018,136 | +0.03(+0.75%) |
Sep 24, 2013 | 3.670 | 3.709 | 3.632 | 3.670 | 74,784,160 | +0.01(+0.19%) |
Sep 23, 2013 | 3.664 | 3.694 | 3.621 | 3.663 | 80,997,736 | -0.00(-0.09%) |
Sep 20, 2013 | 3.701 | 3.731 | 3.666 | 3.666 | 163,134,432 | -0.02(-0.42%) |
Sep 19, 2013 | 3.785 | 3.796 | 3.675 | 3.682 | 98,530,456 | -0.08(-2.23%) |
Sep 18, 2013 | 3.718 | 3.790 | 3.718 | 3.765 | 75,916,000 | +0.02(+0.58%) |
Sep 17, 2013 | 3.771 | 3.801 | 3.704 | 3.744 | 89,022,976 | -0.01(-0.32%) |
Sep 16, 2013 | 3.841 | 3.842 | 3.747 | 3.756 | 86,088,688 | -0.06(-1.50%) |
Sep 13, 2013 | 3.794 | 3.823 | 3.750 | 3.813 | 74,518,136 | +0.02(+0.50%) |
Sep 12, 2013 | 3.837 | 3.853 | 3.768 | 3.794 | 115,116,112 | -0.05(-1.39%) |
Sep 11, 2013 | 3.854 | 3.865 | 3.832 | 3.847 | 65,394,024 | +0.00(+0.00%) |
Sep 10, 2013 | 3.813 | 3.873 | 3.785 | 3.847 | 100,399,344 | -0.02(-0.40%) |
Sep 09, 2013 | 3.858 | 3.879 | 3.842 | 3.863 | 60,444,792 | -0.01(-0.27%) |
Sep 06, 2013 | 3.851 | 3.903 | 3.809 | 3.873 | 82,380,832 | +0.05(+1.36%) |
Sep 05, 2013 | 3.847 | 3.847 | 3.803 | 3.822 | 87,286,448 | -0.03(-0.67%) |
Sep 04, 2013 | 3.863 | 3.908 | 3.847 | 3.847 | 79,957,968 | -0.02(-0.45%) |