Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.671 | 4.758 | 4.666 | 4.725 | 69,393,688 | -0.00(-0.04%) |
Nov 27, 2013 | 4.633 | 4.782 | 4.334 | 4.727 | 302,121,344 | +0.39(+9.05%) |
Nov 26, 2013 | 4.355 | 4.397 | 4.334 | 4.334 | 141,677,728 | -0.04(-0.91%) |
Nov 25, 2013 | 4.376 | 4.403 | 4.346 | 4.374 | 80,778,400 | +0.01(+0.24%) |
Nov 22, 2013 | 4.319 | 4.378 | 4.295 | 4.364 | 62,209,424 | +0.04(+0.92%) |
Nov 21, 2013 | 4.353 | 4.360 | 4.314 | 4.324 | 65,213,216 | +0.02(+0.36%) |
Nov 20, 2013 | 4.314 | 4.364 | 4.279 | 4.308 | 102,503,936 | -0.01(-0.20%) |
Nov 19, 2013 | 4.359 | 4.384 | 4.300 | 4.317 | 75,383,472 | -0.00(-0.04%) |
Nov 18, 2013 | 4.374 | 4.384 | 4.312 | 4.319 | 66,996,668 | -0.04(-0.83%) |
Nov 15, 2013 | 4.345 | 4.372 | 4.298 | 4.355 | 111,805,728 | +0.02(+0.56%) |
Nov 14, 2013 | 4.448 | 4.481 | 4.291 | 4.331 | 152,461,808 | -0.25(-5.36%) |
Nov 13, 2013 | 4.516 | 4.579 | 4.500 | 4.576 | 53,638,632 | +0.05(+1.03%) |
Nov 12, 2013 | 4.524 | 4.593 | 4.519 | 4.530 | 57,503,140 | -0.02(-0.49%) |
Nov 11, 2013 | 4.474 | 4.593 | 4.450 | 4.552 | 70,740,016 | +0.07(+1.58%) |
Nov 08, 2013 | 4.419 | 4.482 | 4.405 | 4.481 | 87,511,896 | +0.04(+0.97%) |
Nov 07, 2013 | 4.433 | 4.540 | 4.428 | 4.438 | 85,813,056 | +0.01(+0.31%) |
Nov 06, 2013 | 4.417 | 4.447 | 4.392 | 4.424 | 73,181,536 | +0.02(+0.55%) |
Nov 05, 2013 | 4.441 | 4.441 | 4.345 | 4.400 | 75,720,984 | -0.05(-1.16%) |
Nov 04, 2013 | 4.481 | 4.481 | 4.403 | 4.452 | 87,476,528 | -0.03(-0.58%) |
Nov 01, 2013 | 4.232 | 4.517 | 4.232 | 4.478 | 197,845,184 | +0.27(+6.36%) |
Oct 31, 2013 | 4.169 | 4.245 | 4.162 | 4.210 | 79,898,344 | +0.03(+0.70%) |
Oct 30, 2013 | 4.122 | 4.198 | 4.122 | 4.181 | 67,099,456 | +0.06(+1.51%) |
Oct 29, 2013 | 4.139 | 4.163 | 4.084 | 4.118 | 65,334,952 | -0.00(-0.08%) |
Oct 28, 2013 | 4.144 | 4.162 | 4.098 | 4.122 | 70,861,832 | -0.02(-0.58%) |
Oct 25, 2013 | 4.160 | 4.163 | 4.112 | 4.146 | 48,395,464 | +0.02(+0.50%) |
Oct 24, 2013 | 4.108 | 4.153 | 4.103 | 4.125 | 52,376,216 | +0.02(+0.51%) |
Oct 23, 2013 | 4.118 | 4.141 | 4.082 | 4.105 | 52,856,388 | -0.05(-1.21%) |
Oct 22, 2013 | 4.074 | 4.213 | 4.057 | 4.155 | 94,473,408 | +0.09(+2.12%) |
Oct 21, 2013 | 4.063 | 4.108 | 4.051 | 4.068 | 54,486,220 | +0.01(+0.30%) |
Oct 18, 2013 | 4.065 | 4.082 | 4.013 | 4.056 | 83,135,800 | +0.02(+0.41%) |
Oct 17, 2013 | 3.996 | 4.048 | 3.968 | 4.040 | 56,756,004 | +0.02(+0.45%) |
Oct 16, 2013 | 3.961 | 4.033 | 3.941 | 4.022 | 100,695,832 | +0.08(+2.15%) |
Oct 15, 2013 | 3.949 | 3.966 | 3.906 | 3.937 | 77,871,136 | -0.02(-0.48%) |
Oct 14, 2013 | 3.908 | 3.972 | 3.869 | 3.956 | 63,630,732 | +0.02(+0.44%) |
Oct 11, 2013 | 3.868 | 3.973 | 3.844 | 3.939 | 105,062,616 | +0.08(+2.15%) |
Oct 10, 2013 | 3.976 | 4.061 | 3.811 | 3.856 | 196,761,376 | -0.05(-1.24%) |
Oct 09, 2013 | 3.588 | 3.932 | 3.515 | 3.904 | 323,541,536 | +0.32(+8.92%) |
Oct 08, 2013 | 3.609 | 3.617 | 3.498 | 3.585 | 102,740,600 | -0.03(-0.86%) |
Oct 07, 2013 | 3.628 | 3.661 | 3.599 | 3.616 | 80,752,120 | -0.06(-1.55%) |
Oct 04, 2013 | 3.617 | 3.681 | 3.607 | 3.673 | 58,544,476 | +0.06(+1.63%) |
Oct 03, 2013 | 3.695 | 3.700 | 3.593 | 3.614 | 73,592,504 | -0.08(-2.24%) |
Oct 02, 2013 | 3.680 | 3.735 | 3.662 | 3.697 | 93,753,136 | +0.02(+0.42%) |
Oct 01, 2013 | 3.619 | 3.683 | 3.619 | 3.681 | 59,173,484 | +0.06(+1.52%) |
Sep 30, 2013 | 3.617 | 3.642 | 3.597 | 3.626 | 78,900,568 | -0.03(-0.85%) |
Sep 27, 2013 | 3.666 | 3.706 | 3.642 | 3.657 | 58,141,620 | -0.02(-0.61%) |
Sep 26, 2013 | 3.674 | 3.730 | 3.669 | 3.680 | 60,452,304 | -0.02(-0.47%) |
Sep 25, 2013 | 3.674 | 3.700 | 3.631 | 3.697 | 100,025,344 | +0.03(+0.75%) |
Sep 24, 2013 | 3.669 | 3.709 | 3.632 | 3.669 | 74,789,552 | +0.01(+0.19%) |
Sep 23, 2013 | 3.664 | 3.693 | 3.621 | 3.662 | 81,003,576 | -0.00(-0.09%) |
Sep 20, 2013 | 3.700 | 3.731 | 3.666 | 3.666 | 163,146,208 | -0.02(-0.42%) |
Sep 19, 2013 | 3.785 | 3.795 | 3.674 | 3.681 | 98,537,560 | -0.08(-2.23%) |
Sep 18, 2013 | 3.718 | 3.790 | 3.718 | 3.765 | 75,921,480 | +0.02(+0.58%) |
Sep 17, 2013 | 3.771 | 3.801 | 3.704 | 3.744 | 89,029,400 | -0.01(-0.32%) |
Sep 16, 2013 | 3.840 | 3.842 | 3.747 | 3.756 | 86,094,896 | -0.06(-1.50%) |
Sep 13, 2013 | 3.794 | 3.823 | 3.750 | 3.813 | 74,523,512 | +0.02(+0.50%) |
Sep 12, 2013 | 3.837 | 3.852 | 3.768 | 3.794 | 115,124,416 | -0.05(-1.39%) |
Sep 11, 2013 | 3.854 | 3.864 | 3.832 | 3.847 | 65,398,740 | +0.00(+0.00%) |
Sep 10, 2013 | 3.813 | 3.873 | 3.785 | 3.847 | 100,406,584 | -0.02(-0.40%) |
Sep 09, 2013 | 3.858 | 3.878 | 3.842 | 3.863 | 60,449,148 | -0.01(-0.27%) |
Sep 06, 2013 | 3.851 | 3.902 | 3.809 | 3.873 | 82,386,776 | +0.05(+1.36%) |
Sep 05, 2013 | 3.847 | 3.847 | 3.802 | 3.821 | 87,292,744 | -0.03(-0.67%) |
Sep 04, 2013 | 3.863 | 3.908 | 3.847 | 3.847 | 79,963,736 | -0.02(-0.45%) |