Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 9.647 | 4.834 | 4.834 | 4.834 | 63,486,576 | -0.02(-0.32%) |
Dec 30, 2013 | 4.879 | 4.882 | 4.828 | 4.849 | 42,215,544 | -0.02(-0.43%) |
Dec 27, 2013 | 4.911 | 4.913 | 4.865 | 4.870 | 39,659,116 | -0.02(-0.42%) |
Dec 26, 2013 | 4.872 | 4.957 | 4.870 | 4.891 | 45,102,688 | +0.03(+0.53%) |
Dec 24, 2013 | 4.837 | 4.871 | 4.815 | 4.865 | 28,847,126 | +0.02(+0.39%) |
Dec 23, 2013 | 4.835 | 4.854 | 4.794 | 4.846 | 54,573,148 | +0.04(+0.94%) |
Dec 20, 2013 | 4.839 | 4.870 | 4.801 | 4.801 | 118,559,576 | -0.04(-0.89%) |
Dec 19, 2013 | 4.759 | 4.877 | 4.753 | 4.844 | 92,085,992 | +0.09(+1.93%) |
Dec 18, 2013 | 4.728 | 4.754 | 4.604 | 4.752 | 87,707,616 | +0.01(+0.22%) |
Dec 17, 2013 | 4.754 | 4.813 | 4.721 | 4.742 | 107,873,568 | +0.10(+2.04%) |
Dec 16, 2013 | 4.621 | 4.672 | 4.609 | 4.647 | 71,834,744 | +0.02(+0.49%) |
Dec 13, 2013 | 4.607 | 4.644 | 4.542 | 4.625 | 68,064,536 | +0.03(+0.64%) |
Dec 12, 2013 | 4.673 | 4.683 | 4.564 | 4.595 | 77,593,576 | -0.07(-1.44%) |
Dec 11, 2013 | 4.638 | 4.695 | 4.638 | 4.663 | 91,172,032 | -0.01(-0.18%) |
Dec 10, 2013 | 4.664 | 4.710 | 4.630 | 4.671 | 85,329,672 | -0.04(-0.77%) |
Dec 09, 2013 | 4.770 | 4.782 | 4.698 | 4.708 | 89,617,704 | -0.08(-1.62%) |
Dec 06, 2013 | 4.770 | 4.856 | 4.766 | 4.785 | 99,429,592 | +0.08(+1.65%) |
Dec 05, 2013 | 4.863 | 4.868 | 4.670 | 4.708 | 127,536,136 | -0.15(-3.13%) |
Dec 04, 2013 | 4.846 | 4.958 | 4.835 | 4.860 | 197,148,384 | +0.11(+2.29%) |
Dec 03, 2013 | 4.704 | 4.797 | 4.695 | 4.751 | 102,696,512 | +0.03(+0.66%) |
Dec 02, 2013 | 4.706 | 4.751 | 4.690 | 4.720 | 83,398,896 | -0.01(-0.11%) |
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%) |