Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 4.961 | 5.004 | 4.927 | 4.971 | 75,506,072 | -0.04(-0.85%) |
Jan 30, 2014 | 4.997 | 5.043 | 4.985 | 5.014 | 53,055,540 | +0.04(+0.79%) |
Jan 29, 2014 | 4.958 | 4.997 | 4.929 | 4.975 | 81,173,776 | +0.00(+0.07%) |
Jan 28, 2014 | 4.898 | 4.985 | 4.884 | 4.971 | 72,370,584 | +0.07(+1.40%) |
Jan 27, 2014 | 4.891 | 4.987 | 4.865 | 4.903 | 92,891,344 | +0.02(+0.39%) |
Jan 24, 2014 | 4.978 | 5.006 | 4.867 | 4.884 | 99,534,280 | -0.15(-3.00%) |
Jan 23, 2014 | 5.043 | 5.097 | 4.982 | 5.035 | 57,779,316 | -0.08(-1.58%) |
Jan 22, 2014 | 5.079 | 5.165 | 5.050 | 5.115 | 59,717,384 | -0.01(-0.20%) |
Jan 21, 2014 | 5.109 | 5.136 | 5.049 | 5.126 | 70,433,096 | +0.02(+0.34%) |
Jan 17, 2014 | 10.20 | 5.109 | 5.109 | 5.109 | 103,121,280 | +0.04(+0.81%) |
Jan 16, 2014 | 5.057 | 5.112 | 4.992 | 5.067 | 128,705,592 | +0.12(+2.50%) |
Jan 15, 2014 | 4.946 | 4.983 | 4.893 | 4.944 | 95,535,936 | -0.00(-0.03%) |
Jan 14, 2014 | 4.821 | 4.946 | 4.815 | 4.946 | 86,599,424 | +0.13(+2.60%) |
Jan 13, 2014 | 4.750 | 4.935 | 4.749 | 4.821 | 114,992,280 | +0.07(+1.52%) |
Jan 10, 2014 | 4.754 | 4.761 | 4.675 | 4.749 | 83,629,872 | +0.02(+0.33%) |
Jan 09, 2014 | 4.726 | 4.779 | 4.689 | 4.733 | 105,173,064 | +0.03(+0.58%) |
Jan 08, 2014 | 4.831 | 4.834 | 4.690 | 4.706 | 88,683,728 | -0.13(-2.59%) |
Jan 07, 2014 | 4.874 | 4.894 | 4.778 | 4.831 | 83,540,096 | -0.02(-0.39%) |
Jan 06, 2014 | 4.851 | 4.886 | 4.783 | 4.850 | 59,704,036 | -0.01(-0.18%) |
Jan 03, 2014 | 4.750 | 4.886 | 4.749 | 4.858 | 73,949,832 | +0.12(+2.46%) |
Jan 02, 2014 | 4.779 | 4.838 | 4.705 | 4.742 | 75,959,712 | -0.05(-1.14%) |
Dec 31, 2013 | 9.573 | 4.797 | 4.797 | 4.797 | 63,976,480 | -0.02(-0.32%) |
Dec 30, 2013 | 4.841 | 4.845 | 4.791 | 4.812 | 42,541,308 | -0.02(-0.43%) |
Dec 27, 2013 | 4.874 | 4.875 | 4.827 | 4.833 | 39,965,148 | -0.02(-0.42%) |
Dec 26, 2013 | 4.834 | 4.919 | 4.833 | 4.853 | 45,450,728 | +0.03(+0.53%) |
Dec 24, 2013 | 4.800 | 4.833 | 4.778 | 4.827 | 29,069,728 | +0.02(+0.39%) |
Dec 23, 2013 | 4.798 | 4.817 | 4.757 | 4.809 | 54,994,272 | +0.04(+0.94%) |
Dec 20, 2013 | 4.802 | 4.833 | 4.764 | 4.764 | 119,474,456 | -0.04(-0.89%) |
Dec 19, 2013 | 4.723 | 4.839 | 4.716 | 4.807 | 92,796,584 | +0.09(+1.93%) |
Dec 18, 2013 | 4.692 | 4.718 | 4.569 | 4.716 | 88,384,424 | +0.01(+0.22%) |
Dec 17, 2013 | 4.718 | 4.776 | 4.685 | 4.706 | 108,705,992 | +0.09(+2.04%) |
Dec 16, 2013 | 4.586 | 4.636 | 4.574 | 4.611 | 72,389,064 | +0.02(+0.49%) |
Dec 13, 2013 | 4.572 | 4.608 | 4.507 | 4.589 | 68,589,768 | +0.03(+0.64%) |
Dec 12, 2013 | 4.637 | 4.647 | 4.529 | 4.560 | 78,192,336 | -0.07(-1.45%) |
Dec 11, 2013 | 4.603 | 4.659 | 4.603 | 4.627 | 91,875,576 | -0.01(-0.18%) |
Dec 10, 2013 | 4.629 | 4.674 | 4.594 | 4.635 | 85,988,128 | -0.04(-0.77%) |
Dec 09, 2013 | 4.733 | 4.745 | 4.662 | 4.671 | 90,309,256 | -0.08(-1.62%) |
Dec 06, 2013 | 4.733 | 4.819 | 4.730 | 4.749 | 100,196,856 | +0.08(+1.65%) |
Dec 05, 2013 | 4.826 | 4.831 | 4.634 | 4.671 | 128,520,280 | -0.15(-3.13%) |
Dec 04, 2013 | 4.809 | 4.920 | 4.798 | 4.822 | 198,669,696 | +0.11(+2.29%) |
Dec 03, 2013 | 4.668 | 4.761 | 4.659 | 4.714 | 103,488,984 | +0.03(+0.66%) |
Dec 02, 2013 | 4.670 | 4.714 | 4.654 | 4.683 | 84,042,456 | -0.01(-0.11%) |
Nov 29, 2013 | 4.635 | 4.721 | 4.630 | 4.689 | 69,929,176 | -0.00(-0.04%) |
Nov 27, 2013 | 4.598 | 4.745 | 4.301 | 4.690 | 304,452,704 | +0.39(+9.05%) |
Nov 26, 2013 | 4.322 | 4.363 | 4.301 | 4.301 | 142,771,008 | -0.04(-0.91%) |
Nov 25, 2013 | 4.342 | 4.370 | 4.313 | 4.341 | 81,401,736 | +0.01(+0.24%) |
Nov 22, 2013 | 4.286 | 4.344 | 4.262 | 4.330 | 62,689,472 | +0.04(+0.92%) |
Nov 21, 2013 | 4.320 | 4.327 | 4.281 | 4.291 | 65,716,444 | +0.02(+0.36%) |
Nov 20, 2013 | 4.281 | 4.330 | 4.246 | 4.275 | 103,294,928 | -0.01(-0.20%) |
Nov 19, 2013 | 4.325 | 4.351 | 4.267 | 4.284 | 75,965,184 | -0.00(-0.04%) |
Nov 18, 2013 | 4.341 | 4.351 | 4.279 | 4.286 | 67,513,656 | -0.04(-0.83%) |
Nov 15, 2013 | 4.311 | 4.339 | 4.265 | 4.322 | 112,668,488 | +0.02(+0.56%) |
Nov 14, 2013 | 4.414 | 4.447 | 4.258 | 4.298 | 153,638,304 | -0.24(-5.36%) |
Nov 13, 2013 | 4.481 | 4.544 | 4.466 | 4.541 | 54,052,540 | +0.05(+1.03%) |
Nov 12, 2013 | 4.490 | 4.558 | 4.485 | 4.495 | 57,946,872 | -0.02(-0.49%) |
Nov 11, 2013 | 4.440 | 4.558 | 4.416 | 4.517 | 71,285,896 | +0.07(+1.58%) |
Nov 08, 2013 | 4.385 | 4.448 | 4.371 | 4.447 | 88,187,192 | +0.04(+0.97%) |
Nov 07, 2013 | 4.399 | 4.505 | 4.394 | 4.404 | 86,475,240 | +0.01(+0.31%) |
Nov 06, 2013 | 4.383 | 4.413 | 4.359 | 4.390 | 73,746,248 | +0.02(+0.55%) |
Nov 05, 2013 | 4.407 | 4.407 | 4.311 | 4.366 | 76,305,296 | -0.05(-1.16%) |
Nov 04, 2013 | 4.447 | 4.447 | 4.370 | 4.418 | 88,151,552 | -0.03(-0.58%) |