Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.412 | 5.484 | 5.295 | 5.326 | 64,937,152 | +0.03(+0.58%) |
Sep 27, 2013 | 5.374 | 5.401 | 5.291 | 5.295 | 38,268,820 | -0.07(-1.35%) |
Sep 26, 2013 | 5.391 | 5.432 | 5.319 | 5.367 | 32,677,154 | +0.00(+0.00%) |
Sep 25, 2013 | 5.436 | 5.446 | 5.346 | 5.367 | 38,258,636 | -0.09(-1.70%) |
Sep 24, 2013 | 5.487 | 5.522 | 5.460 | 5.460 | 26,546,420 | -0.04(-0.81%) |
Sep 23, 2013 | 5.494 | 5.611 | 5.489 | 5.505 | 41,337,512 | +0.02(+0.44%) |
Sep 20, 2013 | 5.632 | 5.642 | 5.446 | 5.480 | 42,326,076 | -0.15(-2.63%) |
Sep 19, 2013 | 5.604 | 5.731 | 5.535 | 5.628 | 71,231,160 | +0.01(+0.24%) |
Sep 18, 2013 | 5.374 | 5.649 | 5.267 | 5.615 | 78,763,024 | +0.25(+4.75%) |
Sep 17, 2013 | 5.312 | 5.364 | 5.284 | 5.360 | 33,829,456 | +0.08(+1.43%) |
Sep 16, 2013 | 5.336 | 5.346 | 5.254 | 5.285 | 41,108,960 | +0.09(+1.79%) |
Sep 13, 2013 | 5.147 | 5.247 | 5.113 | 5.192 | 30,867,466 | +0.08(+1.55%) |
Sep 12, 2013 | 5.298 | 5.298 | 5.102 | 5.113 | 56,084,712 | -0.18(-3.38%) |
Sep 11, 2013 | 5.267 | 5.322 | 5.209 | 5.291 | 38,022,244 | +0.01(+0.20%) |
Sep 10, 2013 | 5.326 | 5.333 | 5.236 | 5.281 | 57,660,000 | +0.03(+0.59%) |
Sep 09, 2013 | 5.130 | 5.264 | 5.107 | 5.250 | 52,558,664 | +0.21(+4.09%) |
Sep 06, 2013 | 5.058 | 5.099 | 4.982 | 5.044 | 40,519,392 | +0.04(+0.76%) |
Sep 05, 2013 | 4.752 | 5.054 | 4.745 | 5.006 | 73,850,136 | +0.28(+5.89%) |
Sep 04, 2013 | 4.648 | 4.762 | 4.631 | 4.728 | 28,519,872 | +0.05(+1.10%) |
Sep 03, 2013 | 4.652 | 4.762 | 4.645 | 4.676 | 44,942,152 | +0.03(+0.59%) |
Aug 30, 2013 | 4.693 | 4.700 | 4.583 | 4.648 | 54,198,676 | -0.06(-1.17%) |
Aug 29, 2013 | 4.789 | 4.834 | 4.662 | 4.703 | 47,972,544 | -0.10(-2.01%) |
Aug 28, 2013 | 4.868 | 4.913 | 4.786 | 4.800 | 51,151,760 | -0.07(-1.48%) |
Aug 27, 2013 | 4.893 | 4.951 | 4.841 | 4.872 | 52,860,588 | -0.13(-2.68%) |
Aug 26, 2013 | 5.164 | 5.171 | 4.992 | 5.006 | 43,980,596 | -0.14(-2.80%) |
Aug 23, 2013 | 5.052 | 5.174 | 4.992 | 5.150 | 66,936,972 | +0.21(+4.32%) |
Aug 22, 2013 | 4.831 | 4.996 | 4.793 | 4.937 | 73,997,520 | +0.25(+5.28%) |
Aug 21, 2013 | 4.710 | 4.783 | 4.645 | 4.690 | 53,246,572 | -0.04(-0.80%) |
Aug 20, 2013 | 4.844 | 4.889 | 4.728 | 4.728 | 53,135,424 | -0.13(-2.69%) |
Aug 19, 2013 | 4.930 | 4.948 | 4.834 | 4.858 | 47,628,916 | -0.10(-2.08%) |
Aug 16, 2013 | 5.095 | 5.095 | 4.899 | 4.961 | 54,598,596 | -0.10(-1.90%) |
Aug 15, 2013 | 4.817 | 5.109 | 4.800 | 5.058 | 87,441,040 | +0.26(+5.37%) |
Aug 14, 2013 | 4.758 | 4.879 | 4.734 | 4.800 | 57,085,844 | +0.03(+0.65%) |
Aug 13, 2013 | 4.772 | 4.800 | 4.686 | 4.769 | 53,511,616 | -0.03(-0.64%) |
Aug 12, 2013 | 4.975 | 5.071 | 4.779 | 4.800 | 67,937,256 | -0.11(-2.24%) |
Aug 09, 2013 | 4.817 | 4.923 | 4.779 | 4.910 | 45,086,568 | +0.12(+2.44%) |
Aug 08, 2013 | 4.690 | 4.831 | 4.614 | 4.793 | 42,853,408 | +0.19(+4.11%) |
Aug 07, 2013 | 4.590 | 4.686 | 4.580 | 4.604 | 29,686,328 | -0.02(-0.52%) |
Aug 06, 2013 | 4.710 | 4.738 | 4.600 | 4.628 | 40,101,632 | -0.08(-1.75%) |
Aug 05, 2013 | 4.834 | 4.838 | 4.703 | 4.710 | 38,416,872 | -0.14(-2.97%) |
Aug 02, 2013 | 4.834 | 4.944 | 4.796 | 4.855 | 36,117,984 | +0.01(+0.14%) |
Aug 01, 2013 | 4.831 | 4.882 | 4.779 | 4.848 | 42,364,844 | +0.16(+3.37%) |
Jul 31, 2013 | 4.697 | 4.748 | 4.607 | 4.690 | 51,559,452 | -0.03(-0.66%) |
Jul 30, 2013 | 4.848 | 4.858 | 4.697 | 4.721 | 37,502,016 | -0.13(-2.69%) |
Jul 29, 2013 | 4.958 | 4.972 | 4.800 | 4.851 | 44,530,056 | -0.12(-2.42%) |
Jul 26, 2013 | 5.020 | 5.020 | 4.903 | 4.972 | 39,799,932 | -0.02(-0.41%) |
Jul 25, 2013 | 4.903 | 4.999 | 4.879 | 4.992 | 58,401,932 | +0.07(+1.47%) |
Jul 24, 2013 | 5.034 | 5.073 | 4.855 | 4.920 | 56,704,540 | -0.11(-2.25%) |
Jul 23, 2013 | 4.948 | 5.061 | 4.937 | 5.034 | 61,473,200 | +0.11(+2.23%) |
Jul 22, 2013 | 4.838 | 4.972 | 4.824 | 4.923 | 52,708,104 | +0.12(+2.58%) |
Jul 19, 2013 | 4.831 | 4.892 | 4.783 | 4.800 | 48,040,780 | -0.07(-1.41%) |
Jul 18, 2013 | 4.789 | 4.910 | 4.789 | 4.868 | 71,783,712 | +0.09(+1.80%) |
Jul 17, 2013 | 4.724 | 4.817 | 4.710 | 4.782 | 73,632,776 | +0.17(+3.64%) |
Jul 16, 2013 | 4.611 | 4.621 | 4.535 | 4.614 | 46,808,292 | +0.01(+0.22%) |
Jul 15, 2013 | 4.504 | 4.628 | 4.487 | 4.604 | 47,811,504 | +0.12(+2.61%) |
Jul 12, 2013 | 4.494 | 4.628 | 4.456 | 4.487 | 81,768,696 | -0.05(-1.14%) |
Jul 11, 2013 | 4.387 | 4.569 | 4.323 | 4.538 | 99,384,336 | +0.31(+7.40%) |
Jul 10, 2013 | 4.222 | 4.301 | 4.208 | 4.226 | 52,641,176 | +0.00(+0.00%) |
Jul 09, 2013 | 4.250 | 4.243 | 4.171 | 4.226 | 41,435,428 | +0.06(+1.32%) |
Jul 08, 2013 | 4.239 | 4.256 | 4.157 | 4.171 | 57,622,132 | -0.04(-0.98%) |
Jul 05, 2013 | 4.428 | 4.452 | 4.136 | 4.212 | 119,485,936 | -0.28(-6.13%) |
Jul 03, 2013 | 4.308 | 4.580 | 4.301 | 4.487 | 120,942,536 | +0.08(+1.87%) |
Jul 02, 2013 | 4.552 | 4.587 | 4.311 | 4.404 | 85,043,904 | -0.17(-3.61%) |