Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.501 | 5.596 | 5.468 | 5.552 | 43,515,060 | +0.01(+0.13%) |
Oct 30, 2013 | 5.610 | 5.650 | 5.501 | 5.545 | 69,316,272 | +0.12(+2.28%) |
Oct 29, 2013 | 5.297 | 5.450 | 5.275 | 5.421 | 122,416,448 | +0.51(+10.37%) |
Oct 28, 2013 | 4.999 | 5.014 | 4.890 | 4.912 | 49,487,988 | -0.16(-3.16%) |
Oct 25, 2013 | 5.134 | 5.181 | 5.057 | 5.072 | 35,418,868 | -0.13(-2.52%) |
Oct 24, 2013 | 5.203 | 5.272 | 5.152 | 5.203 | 35,498,368 | -0.10(-1.92%) |
Oct 23, 2013 | 5.319 | 5.363 | 5.283 | 5.305 | 44,734,748 | -0.04(-0.82%) |
Oct 22, 2013 | 5.239 | 5.392 | 5.210 | 5.348 | 89,745,440 | +0.15(+2.80%) |
Oct 21, 2013 | 5.221 | 5.261 | 5.188 | 5.203 | 22,950,408 | +0.00(+0.00%) |
Oct 18, 2013 | 5.232 | 5.239 | 5.174 | 5.203 | 32,198,050 | +0.02(+0.42%) |
Oct 17, 2013 | 5.195 | 5.217 | 5.130 | 5.181 | 44,629,488 | +0.07(+1.28%) |
Oct 16, 2013 | 5.090 | 5.145 | 5.035 | 5.115 | 42,114,496 | +0.08(+1.59%) |
Oct 15, 2013 | 4.919 | 5.064 | 4.912 | 5.035 | 62,683,284 | +0.22(+4.53%) |
Oct 14, 2013 | 4.803 | 4.853 | 4.788 | 4.817 | 30,396,216 | -0.02(-0.45%) |
Oct 11, 2013 | 4.810 | 4.846 | 4.773 | 4.839 | 22,091,758 | +0.05(+1.06%) |
Oct 10, 2013 | 4.748 | 4.817 | 4.744 | 4.788 | 43,044,712 | +0.07(+1.39%) |
Oct 09, 2013 | 4.730 | 4.744 | 4.526 | 4.722 | 86,908,208 | -0.08(-1.67%) |
Oct 08, 2013 | 4.868 | 4.883 | 4.752 | 4.803 | 41,493,280 | -0.03(-0.60%) |
Oct 07, 2013 | 4.810 | 4.875 | 4.788 | 4.832 | 45,020,004 | -0.07(-1.34%) |
Oct 04, 2013 | 4.861 | 4.912 | 4.839 | 4.897 | 30,691,026 | +0.01(+0.30%) |
Oct 03, 2013 | 4.883 | 4.890 | 4.781 | 4.883 | 39,724,104 | +0.06(+1.21%) |
Oct 02, 2013 | 4.868 | 4.868 | 4.789 | 4.824 | 61,687,256 | +0.01(+0.15%) |
Oct 01, 2013 | 4.846 | 4.912 | 4.788 | 4.817 | 50,040,480 | +0.08(+1.71%) |
Sep 30, 2013 | 4.759 | 4.803 | 4.730 | 4.736 | 35,219,144 | -0.11(-2.27%) |
Sep 27, 2013 | 4.824 | 4.875 | 4.803 | 4.846 | 26,977,176 | +0.01(+0.30%) |
Sep 26, 2013 | 4.803 | 4.846 | 4.781 | 4.832 | 23,068,122 | +0.01(+0.15%) |
Sep 25, 2013 | 4.810 | 4.875 | 4.795 | 4.824 | 34,440,008 | +0.04(+0.76%) |
Sep 24, 2013 | 4.810 | 4.839 | 4.759 | 4.788 | 42,388,608 | -0.07(-1.35%) |
Sep 23, 2013 | 4.773 | 4.890 | 4.693 | 4.853 | 70,171,136 | +0.07(+1.37%) |
Sep 20, 2013 | 4.868 | 4.904 | 4.744 | 4.788 | 53,207,348 | -0.08(-1.64%) |
Sep 19, 2013 | 4.897 | 4.933 | 4.766 | 4.868 | 76,506,080 | -0.01(-0.30%) |
Sep 18, 2013 | 4.737 | 4.904 | 4.693 | 4.883 | 86,853,848 | +0.32(+7.02%) |
Sep 17, 2013 | 4.551 | 4.635 | 4.526 | 4.562 | 44,021,388 | +0.02(+0.48%) |
Sep 16, 2013 | 4.591 | 4.642 | 4.526 | 4.541 | 82,626,784 | -0.12(-2.65%) |
Sep 13, 2013 | 4.686 | 4.708 | 4.519 | 4.664 | 139,280,912 | +0.04(+0.79%) |
Sep 12, 2013 | 4.417 | 4.708 | 4.395 | 4.628 | 179,841,328 | +0.30(+6.89%) |
Sep 11, 2013 | 4.213 | 4.330 | 4.213 | 4.330 | 111,826,272 | +0.21(+5.12%) |
Sep 10, 2013 | 4.053 | 4.133 | 4.038 | 4.119 | 59,100,284 | +0.10(+2.54%) |
Sep 09, 2013 | 3.988 | 4.024 | 3.973 | 4.017 | 60,198,880 | +0.11(+2.79%) |
Sep 06, 2013 | 3.977 | 3.991 | 3.886 | 3.908 | 80,507,592 | -0.09(-2.19%) |
Sep 05, 2013 | 3.980 | 4.038 | 3.958 | 3.995 | 141,081,296 | +0.12(+3.00%) |
Sep 04, 2013 | 3.777 | 3.900 | 3.762 | 3.878 | 222,894,352 | +0.15(+4.10%) |
Sep 03, 2013 | 3.966 | 4.061 | 3.616 | 3.726 | 810,522,240 | +0.89(+31.28%) |
Aug 30, 2013 | 2.845 | 2.860 | 2.816 | 2.838 | 29,576,350 | -0.07(-2.50%) |
Aug 29, 2013 | 2.867 | 2.932 | 2.863 | 2.911 | 18,122,600 | +0.02(+0.76%) |
Aug 28, 2013 | 2.841 | 2.903 | 2.831 | 2.889 | 27,647,266 | -0.01(-0.50%) |
Aug 27, 2013 | 2.925 | 2.954 | 2.889 | 2.903 | 29,098,886 | -0.13(-4.32%) |
Aug 26, 2013 | 3.005 | 3.042 | 2.998 | 3.034 | 17,878,314 | +0.01(+0.24%) |
Aug 23, 2013 | 2.983 | 3.049 | 2.976 | 3.027 | 32,868,264 | +0.03(+0.97%) |
Aug 22, 2013 | 2.954 | 3.005 | 2.947 | 2.998 | 25,514,422 | +0.07(+2.23%) |
Aug 21, 2013 | 2.896 | 2.954 | 2.882 | 2.932 | 40,969,228 | -0.02(-0.74%) |
Aug 20, 2013 | 2.940 | 2.976 | 2.932 | 2.954 | 23,545,352 | -0.05(-1.70%) |
Aug 19, 2013 | 2.998 | 3.027 | 2.983 | 3.005 | 14,682,934 | -0.01(-0.24%) |
Aug 16, 2013 | 3.020 | 3.027 | 2.976 | 3.012 | 15,043,727 | +0.02(+0.73%) |
Aug 15, 2013 | 2.994 | 3.012 | 2.962 | 2.991 | 18,742,876 | -0.05(-1.67%) |
Aug 14, 2013 | 3.027 | 3.049 | 3.012 | 3.042 | 14,615,032 | +0.01(+0.48%) |
Aug 13, 2013 | 3.034 | 3.049 | 2.998 | 3.027 | 22,818,938 | -0.01(-0.48%) |
Aug 12, 2013 | 3.027 | 3.071 | 3.012 | 3.042 | 19,010,714 | +0.01(+0.24%) |
Aug 09, 2013 | 3.034 | 3.063 | 3.020 | 3.034 | 27,270,002 | +0.02(+0.72%) |
Aug 08, 2013 | 3.020 | 3.026 | 2.998 | 3.012 | 17,837,632 | +0.04(+1.22%) |
Aug 07, 2013 | 2.998 | 3.005 | 2.954 | 2.976 | 15,854,353 | +0.02(+0.74%) |
Aug 06, 2013 | 3.005 | 3.049 | 2.947 | 2.954 | 25,088,168 | -0.06(-1.93%) |
Aug 05, 2013 | 2.911 | 3.023 | 2.903 | 3.012 | 36,558,120 | +0.12(+4.02%) |
Aug 02, 2013 | 2.889 | 2.911 | 2.889 | 2.896 | 13,179,728 | +0.01(+0.25%) |