Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.951 | 4.957 | 4.791 | 4.844 | 36,475,460 | -0.11(-2.22%) |
Oct 30, 2013 | 4.913 | 4.982 | 4.907 | 4.954 | 25,449,066 | -0.02(-0.32%) |
Oct 29, 2013 | 4.957 | 4.998 | 4.923 | 4.970 | 46,729,680 | +0.17(+3.47%) |
Oct 28, 2013 | 4.772 | 4.803 | 4.725 | 4.803 | 17,771,908 | +0.06(+1.33%) |
Oct 25, 2013 | 4.753 | 4.778 | 4.728 | 4.740 | 14,521,092 | +0.01(+0.20%) |
Oct 24, 2013 | 4.718 | 4.743 | 4.681 | 4.731 | 23,255,288 | -0.03(-0.66%) |
Oct 23, 2013 | 4.838 | 4.847 | 4.756 | 4.762 | 31,211,814 | -0.13(-2.57%) |
Oct 22, 2013 | 4.822 | 4.904 | 4.820 | 4.888 | 45,380,488 | +0.06(+1.17%) |
Oct 21, 2013 | 4.882 | 4.888 | 4.787 | 4.831 | 41,913,776 | -0.04(-0.90%) |
Oct 18, 2013 | 4.835 | 4.879 | 4.825 | 4.875 | 45,952,832 | +0.04(+0.91%) |
Oct 17, 2013 | 4.778 | 4.835 | 4.775 | 4.831 | 38,816,816 | +0.09(+1.92%) |
Oct 16, 2013 | 4.693 | 4.791 | 4.684 | 4.740 | 34,771,276 | +0.08(+1.82%) |
Oct 15, 2013 | 4.649 | 4.662 | 4.599 | 4.655 | 49,697,680 | -0.02(-0.40%) |
Oct 14, 2013 | 4.571 | 4.684 | 4.564 | 4.674 | 43,497,976 | +0.05(+1.09%) |
Oct 11, 2013 | 4.643 | 4.671 | 4.599 | 4.624 | 29,637,942 | -0.06(-1.21%) |
Oct 10, 2013 | 4.605 | 4.681 | 4.552 | 4.681 | 44,079,812 | +0.14(+3.04%) |
Oct 09, 2013 | 4.498 | 4.561 | 4.495 | 4.542 | 33,239,554 | +0.07(+1.62%) |
Oct 08, 2013 | 4.523 | 4.530 | 4.420 | 4.470 | 37,700,124 | -0.04(-0.91%) |
Oct 07, 2013 | 4.476 | 4.538 | 4.470 | 4.511 | 28,146,776 | -0.02(-0.35%) |
Oct 04, 2013 | 4.470 | 4.542 | 4.467 | 4.527 | 18,293,828 | +0.01(+0.14%) |
Oct 03, 2013 | 4.483 | 4.530 | 4.479 | 4.520 | 28,292,942 | +0.00(+0.00%) |
Oct 02, 2013 | 4.505 | 4.542 | 4.492 | 4.520 | 31,142,722 | +0.02(+0.42%) |
Oct 01, 2013 | 4.442 | 4.505 | 4.423 | 4.501 | 27,229,102 | +0.01(+0.14%) |
Sep 27, 2013 | 4.417 | 4.523 | 4.413 | 4.495 | 35,324,132 | +0.07(+1.63%) |
Sep 26, 2013 | 4.448 | 4.451 | 4.399 | 4.423 | 26,838,352 | +0.00(+0.00%) |
Sep 25, 2013 | 4.473 | 4.473 | 4.401 | 4.423 | 28,481,324 | -0.05(-1.12%) |
Sep 24, 2013 | 4.498 | 4.545 | 4.454 | 4.473 | 24,155,436 | -0.03(-0.63%) |
Sep 23, 2013 | 4.508 | 4.520 | 4.457 | 4.501 | 36,313,636 | +0.05(+1.13%) |
Sep 20, 2013 | 4.624 | 4.627 | 4.440 | 4.451 | 39,063,712 | -0.13(-2.88%) |
Sep 19, 2013 | 4.611 | 4.624 | 4.505 | 4.583 | 96,361,608 | -0.09(-2.02%) |
Sep 18, 2013 | 4.401 | 4.696 | 4.398 | 4.677 | 52,317,456 | +0.29(+6.59%) |
Sep 17, 2013 | 4.325 | 4.391 | 4.325 | 4.388 | 28,223,314 | +0.11(+2.57%) |
Sep 16, 2013 | 4.382 | 4.391 | 4.262 | 4.278 | 23,987,852 | -0.03(-0.73%) |
Sep 13, 2013 | 4.244 | 4.313 | 4.228 | 4.310 | 33,952,896 | +0.06(+1.48%) |
Sep 12, 2013 | 4.266 | 4.269 | 4.209 | 4.247 | 30,684,984 | -0.01(-0.30%) |
Sep 11, 2013 | 4.234 | 4.266 | 4.196 | 4.259 | 28,848,096 | -0.03(-0.59%) |
Sep 10, 2013 | 4.291 | 4.324 | 4.239 | 4.284 | 39,551,032 | +0.02(+0.37%) |
Sep 09, 2013 | 4.130 | 4.291 | 4.130 | 4.269 | 32,672,264 | +0.15(+3.74%) |
Sep 06, 2013 | 4.080 | 4.124 | 4.046 | 4.115 | 47,232,756 | +0.13(+3.23%) |
Sep 05, 2013 | 3.888 | 3.992 | 3.879 | 3.986 | 34,271,688 | +0.12(+3.17%) |
Sep 04, 2013 | 3.832 | 3.895 | 3.822 | 3.863 | 17,694,960 | +0.01(+0.24%) |
Sep 03, 2013 | 3.857 | 3.879 | 3.816 | 3.854 | 29,171,012 | +0.03(+0.74%) |
Aug 30, 2013 | 3.829 | 3.854 | 3.769 | 3.826 | 32,738,666 | +0.03(+0.83%) |
Aug 29, 2013 | 3.794 | 3.872 | 3.767 | 3.794 | 26,201,910 | +0.00(+0.00%) |
Aug 28, 2013 | 3.747 | 3.851 | 3.712 | 3.794 | 34,222,132 | +0.05(+1.26%) |
Aug 27, 2013 | 3.731 | 3.774 | 3.697 | 3.747 | 32,247,846 | -0.09(-2.38%) |
Aug 26, 2013 | 3.932 | 3.939 | 3.816 | 3.838 | 20,637,738 | -0.09(-2.40%) |
Aug 23, 2013 | 3.772 | 3.951 | 3.753 | 3.932 | 40,107,844 | +0.26(+7.01%) |
Aug 22, 2013 | 3.694 | 3.741 | 3.650 | 3.675 | 34,309,076 | +0.00(+0.00%) |
Aug 21, 2013 | 3.760 | 3.772 | 3.653 | 3.675 | 48,714,688 | -0.11(-2.83%) |
Aug 20, 2013 | 3.766 | 3.865 | 3.763 | 3.782 | 40,671,528 | +0.03(+0.75%) |
Aug 19, 2013 | 3.813 | 3.816 | 3.747 | 3.753 | 36,320,716 | -0.09(-2.29%) |
Aug 16, 2013 | 3.948 | 3.954 | 3.824 | 3.841 | 49,161,788 | -0.18(-4.53%) |
Aug 15, 2013 | 3.992 | 4.052 | 3.948 | 4.024 | 36,745,028 | -0.06(-1.54%) |
Aug 14, 2013 | 4.108 | 4.149 | 4.074 | 4.086 | 29,352,758 | -0.06(-1.52%) |
Aug 13, 2013 | 4.156 | 4.171 | 4.080 | 4.149 | 27,731,212 | -0.01(-0.23%) |
Aug 12, 2013 | 4.112 | 4.215 | 4.108 | 4.159 | 75,038,016 | +0.09(+2.16%) |
Aug 09, 2013 | 4.036 | 4.096 | 3.998 | 4.071 | 31,435,426 | +0.06(+1.57%) |
Aug 08, 2013 | 3.925 | 4.033 | 3.895 | 4.008 | 37,620,828 | +0.16(+4.17%) |
Aug 07, 2013 | 3.844 | 3.898 | 3.822 | 3.848 | 22,867,620 | -0.08(-2.00%) |
Aug 06, 2013 | 4.008 | 4.030 | 3.909 | 3.926 | 31,404,298 | -0.09(-2.27%) |
Aug 05, 2013 | 4.080 | 4.112 | 3.995 | 4.017 | 27,651,856 | -0.13(-3.03%) |
Aug 02, 2013 | 4.096 | 4.162 | 4.086 | 4.143 | 37,169,148 | +0.03(+0.61%) |