Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.047 | 6.069 | 6.002 | 6.017 | 13,057,229 | +0.04(+0.62%) |
Nov 27, 2013 | 5.994 | 6.032 | 5.942 | 5.979 | 19,765,008 | +0.06(+1.01%) |
Nov 26, 2013 | 6.032 | 6.047 | 5.912 | 5.920 | 33,842,120 | -0.13(-2.10%) |
Nov 25, 2013 | 6.002 | 6.054 | 5.972 | 6.047 | 37,657,444 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.106 | 5.942 | 6.039 | 50,065,672 | +0.10(+1.76%) |
Nov 21, 2013 | 5.961 | 5.961 | 5.897 | 5.935 | 35,376,452 | +0.01(+0.13%) |
Nov 20, 2013 | 5.972 | 5.987 | 5.792 | 5.927 | 36,673,312 | +0.10(+1.79%) |
Nov 19, 2013 | 5.957 | 5.994 | 5.785 | 5.823 | 32,711,796 | -0.19(-3.23%) |
Nov 18, 2013 | 6.039 | 6.069 | 5.979 | 6.017 | 42,419,464 | +0.04(+0.75%) |
Nov 15, 2013 | 5.957 | 5.979 | 5.890 | 5.972 | 36,055,508 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.957 | 5.867 | 5.890 | 27,590,818 | -0.04(-0.63%) |
Nov 13, 2013 | 5.752 | 5.927 | 5.740 | 5.927 | 34,804,188 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.763 | 5.673 | 5.755 | 27,687,522 | -0.02(-0.39%) |
Nov 11, 2013 | 5.763 | 5.800 | 5.740 | 5.778 | 18,644,382 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.763 | 5.539 | 5.711 | 35,397,520 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.614 | 5.628 | 55,203,688 | -0.27(-4.56%) |
Nov 06, 2013 | 5.890 | 5.964 | 5.875 | 5.897 | 35,369,868 | +0.15(+2.60%) |
Nov 05, 2013 | 5.759 | 5.808 | 5.718 | 5.748 | 29,403,442 | -0.04(-0.65%) |
Nov 04, 2013 | 5.793 | 5.838 | 5.748 | 5.785 | 30,863,848 | +0.10(+1.71%) |
Nov 01, 2013 | 5.688 | 5.748 | 5.651 | 5.688 | 30,257,788 | -0.01(-0.13%) |
Oct 31, 2013 | 5.643 | 5.740 | 5.610 | 5.696 | 42,417,256 | +0.01(+0.13%) |
Oct 30, 2013 | 5.755 | 5.796 | 5.643 | 5.688 | 67,567,552 | +0.13(+2.28%) |
Oct 29, 2013 | 5.434 | 5.591 | 5.412 | 5.561 | 119,328,112 | +0.52(+10.37%) |
Oct 28, 2013 | 5.128 | 5.143 | 5.016 | 5.039 | 48,239,500 | -0.16(-3.16%) |
Oct 25, 2013 | 5.266 | 5.315 | 5.188 | 5.203 | 34,525,316 | -0.13(-2.52%) |
Oct 24, 2013 | 5.337 | 5.408 | 5.285 | 5.337 | 34,602,808 | -0.10(-1.92%) |
Oct 23, 2013 | 5.457 | 5.502 | 5.419 | 5.442 | 43,606,172 | -0.04(-0.82%) |
Oct 22, 2013 | 5.375 | 5.531 | 5.345 | 5.487 | 87,481,328 | +0.15(+2.80%) |
Oct 21, 2013 | 5.356 | 5.397 | 5.322 | 5.337 | 22,371,412 | +0.00(+0.00%) |
Oct 18, 2013 | 5.367 | 5.375 | 5.308 | 5.337 | 31,385,752 | +0.02(+0.42%) |
Oct 17, 2013 | 5.330 | 5.352 | 5.263 | 5.315 | 43,503,572 | +0.07(+1.28%) |
Oct 16, 2013 | 5.222 | 5.278 | 5.166 | 5.248 | 41,052,024 | +0.08(+1.59%) |
Oct 15, 2013 | 5.046 | 5.196 | 5.039 | 5.166 | 61,101,900 | +0.22(+4.53%) |
Oct 14, 2013 | 4.927 | 4.979 | 4.912 | 4.942 | 29,629,376 | -0.02(-0.45%) |
Oct 11, 2013 | 4.934 | 4.972 | 4.897 | 4.964 | 21,534,424 | +0.05(+1.06%) |
Oct 10, 2013 | 4.871 | 4.942 | 4.867 | 4.912 | 41,958,772 | +0.07(+1.39%) |
Oct 09, 2013 | 4.852 | 4.867 | 4.643 | 4.845 | 84,715,680 | -0.08(-1.67%) |
Oct 08, 2013 | 4.994 | 5.009 | 4.875 | 4.927 | 40,446,480 | -0.03(-0.60%) |
Oct 07, 2013 | 4.934 | 5.001 | 4.912 | 4.957 | 43,884,232 | -0.07(-1.34%) |
Oct 04, 2013 | 4.987 | 5.039 | 4.964 | 5.024 | 29,916,750 | +0.01(+0.30%) |
Oct 03, 2013 | 5.009 | 5.016 | 4.904 | 5.009 | 38,721,940 | +0.06(+1.21%) |
Oct 02, 2013 | 4.994 | 4.994 | 4.913 | 4.949 | 60,131,000 | +0.01(+0.15%) |
Oct 01, 2013 | 4.972 | 5.039 | 4.912 | 4.942 | 48,778,052 | +0.08(+1.71%) |
Sep 30, 2013 | 4.882 | 4.927 | 4.852 | 4.859 | 34,330,628 | -0.11(-2.27%) |
Sep 27, 2013 | 4.949 | 5.001 | 4.927 | 4.972 | 26,296,592 | +0.01(+0.30%) |
Sep 26, 2013 | 4.927 | 4.972 | 4.904 | 4.957 | 22,486,156 | +0.01(+0.15%) |
Sep 25, 2013 | 4.934 | 5.001 | 4.919 | 4.949 | 33,571,152 | +0.04(+0.76%) |
Sep 24, 2013 | 4.934 | 4.964 | 4.882 | 4.912 | 41,319,224 | -0.07(-1.35%) |
Sep 23, 2013 | 4.897 | 5.016 | 4.815 | 4.979 | 68,400,848 | +0.07(+1.37%) |
Sep 20, 2013 | 4.994 | 5.031 | 4.867 | 4.912 | 51,865,024 | -0.08(-1.64%) |
Sep 19, 2013 | 5.024 | 5.061 | 4.889 | 4.994 | 74,575,976 | -0.01(-0.30%) |
Sep 18, 2013 | 4.860 | 5.031 | 4.815 | 5.009 | 84,662,688 | +0.33(+7.02%) |
Sep 17, 2013 | 4.669 | 4.755 | 4.643 | 4.680 | 42,910,808 | +0.02(+0.48%) |
Sep 16, 2013 | 4.710 | 4.763 | 4.643 | 4.658 | 80,542,264 | -0.13(-2.65%) |
Sep 13, 2013 | 4.807 | 4.830 | 4.636 | 4.785 | 135,767,104 | +0.04(+0.79%) |
Sep 12, 2013 | 4.531 | 4.830 | 4.509 | 4.748 | 175,304,256 | +0.31(+6.89%) |
Sep 11, 2013 | 4.322 | 4.442 | 4.322 | 4.442 | 109,005,104 | +0.22(+5.12%) |
Sep 10, 2013 | 4.158 | 4.240 | 4.143 | 4.225 | 57,609,296 | +0.10(+2.54%) |
Sep 09, 2013 | 4.091 | 4.128 | 4.076 | 4.121 | 58,680,176 | +0.11(+2.79%) |
Sep 06, 2013 | 4.080 | 4.094 | 3.986 | 4.009 | 78,476,536 | -0.09(-2.19%) |
Sep 05, 2013 | 4.083 | 4.143 | 4.061 | 4.098 | 137,522,080 | +0.12(+3.00%) |
Sep 04, 2013 | 3.874 | 4.001 | 3.859 | 3.979 | 217,271,152 | +0.16(+4.10%) |