Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 5.321 | 5.392 | 5.206 | 5.237 | 66,042,820 | +0.03(+0.58%) |
Sep 27, 2013 | 5.284 | 5.311 | 5.203 | 5.206 | 38,920,412 | -0.07(-1.35%) |
Sep 26, 2013 | 5.301 | 5.341 | 5.230 | 5.277 | 33,233,540 | +0.00(+0.00%) |
Sep 25, 2013 | 5.345 | 5.355 | 5.257 | 5.277 | 38,910,056 | -0.09(-1.70%) |
Sep 24, 2013 | 5.395 | 5.429 | 5.368 | 5.368 | 26,998,418 | -0.04(-0.81%) |
Sep 23, 2013 | 5.402 | 5.517 | 5.397 | 5.412 | 42,041,352 | +0.02(+0.44%) |
Sep 20, 2013 | 5.537 | 5.548 | 5.355 | 5.389 | 43,046,752 | -0.15(-2.63%) |
Sep 19, 2013 | 5.510 | 5.636 | 5.443 | 5.534 | 72,443,992 | +0.01(+0.24%) |
Sep 18, 2013 | 5.284 | 5.554 | 5.179 | 5.521 | 80,104,096 | +0.25(+4.75%) |
Sep 17, 2013 | 5.223 | 5.274 | 5.196 | 5.270 | 34,405,460 | +0.07(+1.43%) |
Sep 16, 2013 | 5.247 | 5.257 | 5.166 | 5.196 | 41,808,912 | +0.09(+1.79%) |
Sep 13, 2013 | 5.061 | 5.159 | 5.027 | 5.105 | 31,393,038 | +0.08(+1.55%) |
Sep 12, 2013 | 5.210 | 5.210 | 5.017 | 5.027 | 57,039,652 | -0.18(-3.38%) |
Sep 11, 2013 | 5.179 | 5.233 | 5.122 | 5.203 | 38,669,640 | +0.01(+0.20%) |
Sep 10, 2013 | 5.237 | 5.243 | 5.149 | 5.193 | 58,641,760 | +0.03(+0.59%) |
Sep 09, 2013 | 5.044 | 5.176 | 5.022 | 5.162 | 53,453,564 | +0.20(+4.09%) |
Sep 06, 2013 | 4.973 | 5.013 | 4.899 | 4.959 | 41,209,304 | +0.04(+0.76%) |
Sep 05, 2013 | 4.672 | 4.970 | 4.665 | 4.922 | 75,107,560 | +0.27(+5.89%) |
Sep 04, 2013 | 4.571 | 4.682 | 4.554 | 4.648 | 29,005,472 | +0.05(+1.10%) |
Sep 03, 2013 | 4.574 | 4.682 | 4.567 | 4.598 | 45,707,368 | +0.03(+0.59%) |
Aug 30, 2013 | 4.615 | 4.621 | 4.506 | 4.571 | 55,121,504 | -0.05(-1.17%) |
Aug 29, 2013 | 4.709 | 4.753 | 4.584 | 4.625 | 48,789,360 | -0.09(-2.01%) |
Aug 28, 2013 | 4.787 | 4.831 | 4.706 | 4.719 | 52,022,708 | -0.07(-1.48%) |
Aug 27, 2013 | 4.811 | 4.868 | 4.760 | 4.790 | 53,760,632 | -0.13(-2.68%) |
Aug 26, 2013 | 5.078 | 5.084 | 4.909 | 4.922 | 44,729,440 | -0.14(-2.80%) |
Aug 23, 2013 | 4.968 | 5.088 | 4.909 | 5.064 | 68,076,688 | +0.21(+4.32%) |
Aug 22, 2013 | 4.750 | 4.912 | 4.713 | 4.855 | 75,257,456 | +0.24(+5.28%) |
Aug 21, 2013 | 4.631 | 4.702 | 4.567 | 4.611 | 54,153,188 | -0.04(-0.80%) |
Aug 20, 2013 | 4.763 | 4.807 | 4.648 | 4.648 | 54,040,148 | -0.13(-2.69%) |
Aug 19, 2013 | 4.848 | 4.865 | 4.753 | 4.777 | 48,439,880 | -0.10(-2.08%) |
Aug 16, 2013 | 5.010 | 5.010 | 4.817 | 4.878 | 55,528,232 | -0.09(-1.90%) |
Aug 15, 2013 | 4.736 | 5.024 | 4.719 | 4.973 | 88,929,880 | +0.25(+5.37%) |
Aug 14, 2013 | 4.679 | 4.797 | 4.655 | 4.719 | 58,057,828 | +0.03(+0.65%) |
Aug 13, 2013 | 4.692 | 4.719 | 4.608 | 4.689 | 54,422,744 | -0.03(-0.64%) |
Aug 12, 2013 | 4.892 | 4.986 | 4.699 | 4.719 | 69,094,008 | -0.11(-2.24%) |
Aug 09, 2013 | 4.736 | 4.841 | 4.699 | 4.828 | 45,854,244 | +0.11(+2.44%) |
Aug 08, 2013 | 4.611 | 4.750 | 4.537 | 4.713 | 43,583,064 | +0.19(+4.11%) |
Aug 07, 2013 | 4.513 | 4.608 | 4.503 | 4.527 | 30,191,788 | -0.02(-0.52%) |
Aug 06, 2013 | 4.631 | 4.659 | 4.523 | 4.550 | 40,784,432 | -0.08(-1.75%) |
Aug 05, 2013 | 4.753 | 4.757 | 4.625 | 4.631 | 39,070,988 | -0.14(-2.97%) |
Aug 02, 2013 | 4.753 | 4.861 | 4.716 | 4.773 | 36,732,956 | +0.01(+0.14%) |
Aug 01, 2013 | 4.750 | 4.801 | 4.699 | 4.767 | 43,086,180 | +0.16(+3.37%) |
Jul 31, 2013 | 4.618 | 4.669 | 4.530 | 4.611 | 52,437,340 | -0.03(-0.66%) |
Jul 30, 2013 | 4.767 | 4.777 | 4.618 | 4.642 | 38,140,552 | -0.13(-2.69%) |
Jul 29, 2013 | 4.875 | 4.888 | 4.719 | 4.770 | 45,288,260 | -0.12(-2.42%) |
Jul 26, 2013 | 4.936 | 4.936 | 4.821 | 4.888 | 40,477,596 | -0.02(-0.41%) |
Jul 25, 2013 | 4.821 | 4.915 | 4.797 | 4.909 | 59,396,324 | +0.07(+1.47%) |
Jul 24, 2013 | 4.949 | 4.988 | 4.773 | 4.838 | 57,670,032 | -0.11(-2.25%) |
Jul 23, 2013 | 4.865 | 4.976 | 4.855 | 4.949 | 62,519,888 | +0.11(+2.23%) |
Jul 22, 2013 | 4.757 | 4.888 | 4.743 | 4.841 | 53,605,548 | +0.12(+2.58%) |
Jul 19, 2013 | 4.750 | 4.810 | 4.702 | 4.719 | 48,858,756 | -0.07(-1.41%) |
Jul 18, 2013 | 4.709 | 4.828 | 4.709 | 4.787 | 73,005,960 | +0.08(+1.80%) |
Jul 17, 2013 | 4.645 | 4.736 | 4.631 | 4.702 | 74,886,504 | +0.17(+3.64%) |
Jul 16, 2013 | 4.533 | 4.544 | 4.459 | 4.537 | 47,605,284 | +0.01(+0.22%) |
Jul 15, 2013 | 4.429 | 4.550 | 4.412 | 4.527 | 48,625,580 | +0.11(+2.61%) |
Jul 12, 2013 | 4.418 | 4.550 | 4.381 | 4.412 | 83,160,952 | -0.05(-1.14%) |
Jul 11, 2013 | 4.314 | 4.493 | 4.251 | 4.462 | 101,076,528 | +0.31(+7.40%) |
Jul 10, 2013 | 4.151 | 4.229 | 4.138 | 4.155 | 53,537,484 | +0.00(+0.00%) |
Jul 09, 2013 | 4.178 | 4.172 | 4.101 | 4.155 | 42,140,940 | +0.05(+1.32%) |
Jul 08, 2013 | 4.168 | 4.185 | 4.087 | 4.101 | 58,603,248 | -0.04(-0.98%) |
Jul 05, 2013 | 4.354 | 4.378 | 4.067 | 4.141 | 121,520,384 | -0.27(-6.13%) |
Jul 03, 2013 | 4.236 | 4.503 | 4.229 | 4.412 | 123,001,792 | +0.08(+1.87%) |
Jul 02, 2013 | 4.476 | 4.510 | 4.239 | 4.331 | 86,491,920 | -0.16(-3.61%) |