Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.107 | 5.247 | 5.102 | 5.179 | 49,236,788 | +0.05(+1.01%) |
Nov 27, 2013 | 5.140 | 5.195 | 5.081 | 5.127 | 49,703,452 | -0.06(-1.19%) |
Nov 26, 2013 | 5.331 | 5.354 | 5.153 | 5.188 | 80,508,296 | -0.34(-6.11%) |
Nov 25, 2013 | 5.663 | 5.689 | 5.520 | 5.526 | 39,158,384 | -0.16(-2.80%) |
Nov 22, 2013 | 5.698 | 5.744 | 5.640 | 5.685 | 40,636,344 | +0.08(+1.51%) |
Nov 21, 2013 | 5.555 | 5.661 | 5.542 | 5.601 | 44,673,168 | +0.11(+2.07%) |
Nov 20, 2013 | 5.715 | 5.715 | 5.487 | 5.487 | 53,976,344 | -0.24(-4.14%) |
Nov 19, 2013 | 5.770 | 5.803 | 5.637 | 5.724 | 46,393,724 | -0.09(-1.56%) |
Nov 18, 2013 | 5.682 | 5.838 | 5.663 | 5.815 | 69,996,984 | +0.20(+3.65%) |
Nov 15, 2013 | 5.539 | 5.656 | 5.523 | 5.611 | 34,275,264 | +0.08(+1.41%) |
Nov 14, 2013 | 5.400 | 5.546 | 5.352 | 5.533 | 45,586,928 | +0.20(+3.72%) |
Nov 13, 2013 | 5.149 | 5.351 | 5.149 | 5.335 | 46,052,220 | +0.12(+2.37%) |
Nov 12, 2013 | 5.318 | 5.344 | 5.162 | 5.211 | 43,755,984 | -0.14(-2.61%) |
Nov 11, 2013 | 5.296 | 5.393 | 5.276 | 5.351 | 28,896,876 | +0.06(+1.17%) |
Nov 08, 2013 | 5.344 | 5.354 | 5.208 | 5.289 | 49,302,816 | -0.09(-1.63%) |
Nov 07, 2013 | 5.562 | 5.604 | 5.357 | 5.377 | 46,496,588 | -0.17(-2.99%) |
Nov 06, 2013 | 5.513 | 5.568 | 5.507 | 5.542 | 36,782,428 | +0.05(+0.89%) |
Nov 05, 2013 | 5.513 | 5.552 | 5.468 | 5.494 | 31,236,608 | -0.12(-2.20%) |
Nov 04, 2013 | 5.578 | 5.650 | 5.572 | 5.617 | 38,326,848 | +0.10(+1.89%) |
Nov 01, 2013 | 5.528 | 5.617 | 5.439 | 5.513 | 72,684,360 | -0.15(-2.64%) |
Oct 31, 2013 | 5.724 | 5.828 | 5.630 | 5.663 | 63,138,700 | -0.01(-0.11%) |
Oct 30, 2013 | 5.468 | 5.676 | 5.442 | 5.669 | 60,924,144 | +0.04(+0.69%) |
Oct 29, 2013 | 5.604 | 5.635 | 5.523 | 5.630 | 49,705,976 | -0.01(-0.12%) |
Oct 28, 2013 | 5.413 | 5.669 | 5.374 | 5.637 | 142,139,168 | +0.47(+9.05%) |
Oct 25, 2013 | 5.162 | 5.201 | 5.094 | 5.169 | 51,516,524 | +0.11(+2.12%) |
Oct 24, 2013 | 5.088 | 5.094 | 4.993 | 5.062 | 44,133,480 | -0.04(-0.69%) |
Oct 23, 2013 | 5.250 | 5.257 | 5.078 | 5.097 | 34,505,728 | -0.15(-2.91%) |
Oct 22, 2013 | 5.312 | 5.361 | 5.221 | 5.250 | 54,061,176 | -0.03(-0.49%) |
Oct 21, 2013 | 5.062 | 5.328 | 4.954 | 5.276 | 103,386,264 | +0.23(+4.57%) |
Oct 18, 2013 | 5.169 | 5.205 | 5.019 | 5.045 | 52,827,308 | -0.10(-1.96%) |
Oct 17, 2013 | 5.120 | 5.198 | 5.107 | 5.146 | 34,074,800 | +0.04(+0.83%) |
Oct 16, 2013 | 5.143 | 5.179 | 5.082 | 5.104 | 59,604,780 | +0.01(+0.13%) |
Oct 15, 2013 | 5.081 | 5.127 | 5.049 | 5.097 | 51,024,404 | -0.01(-0.19%) |
Oct 14, 2013 | 5.023 | 5.140 | 5.013 | 5.107 | 47,533,560 | +0.04(+0.70%) |
Oct 11, 2013 | 5.055 | 5.120 | 5.016 | 5.071 | 36,190,616 | -0.00(-0.06%) |
Oct 10, 2013 | 5.047 | 5.110 | 5.036 | 5.075 | 39,244,168 | +0.10(+1.96%) |
Oct 09, 2013 | 5.000 | 5.065 | 4.915 | 4.977 | 34,294,252 | -0.03(-0.58%) |
Oct 08, 2013 | 5.127 | 5.130 | 4.964 | 5.006 | 40,314,636 | -0.08(-1.66%) |
Oct 07, 2013 | 5.094 | 5.151 | 5.075 | 5.091 | 33,288,272 | -0.01(-0.19%) |
Oct 04, 2013 | 5.016 | 5.110 | 4.967 | 5.101 | 33,770,036 | -0.01(-0.13%) |
Oct 03, 2013 | 5.117 | 5.127 | 5.062 | 5.107 | 28,189,896 | -0.03(-0.57%) |
Oct 02, 2013 | 5.081 | 5.175 | 5.075 | 5.136 | 33,458,172 | +0.06(+1.15%) |
Oct 01, 2013 | 5.052 | 5.094 | 5.026 | 5.078 | 28,108,138 | +0.05(+0.90%) |
Sep 30, 2013 | 5.114 | 5.182 | 5.003 | 5.032 | 68,722,608 | +0.03(+0.58%) |
Sep 27, 2013 | 5.078 | 5.104 | 5.000 | 5.003 | 40,499,668 | -0.07(-1.35%) |
Sep 26, 2013 | 5.094 | 5.133 | 5.026 | 5.071 | 34,582,040 | +0.00(+0.00%) |
Sep 25, 2013 | 5.136 | 5.146 | 5.052 | 5.071 | 40,488,888 | -0.09(-1.70%) |
Sep 24, 2013 | 5.185 | 5.218 | 5.159 | 5.159 | 28,093,920 | -0.04(-0.81%) |
Sep 23, 2013 | 5.192 | 5.302 | 5.187 | 5.201 | 43,747,244 | +0.02(+0.44%) |
Sep 20, 2013 | 5.322 | 5.331 | 5.146 | 5.179 | 44,793,436 | -0.14(-2.63%) |
Sep 19, 2013 | 5.296 | 5.416 | 5.231 | 5.318 | 75,383,512 | +0.01(+0.25%) |
Sep 18, 2013 | 5.078 | 5.338 | 4.977 | 5.305 | 83,354,440 | +0.24(+4.75%) |
Sep 17, 2013 | 5.019 | 5.068 | 4.993 | 5.065 | 35,801,512 | +0.07(+1.43%) |
Sep 16, 2013 | 5.042 | 5.052 | 4.964 | 4.993 | 43,505,372 | +0.09(+1.79%) |
Sep 13, 2013 | 4.863 | 4.958 | 4.831 | 4.906 | 32,666,856 | +0.07(+1.55%) |
Sep 12, 2013 | 5.006 | 5.006 | 4.821 | 4.831 | 59,354,120 | -0.17(-3.38%) |
Sep 11, 2013 | 4.977 | 5.029 | 4.922 | 5.000 | 40,238,716 | +0.01(+0.20%) |
Sep 10, 2013 | 5.032 | 5.039 | 4.948 | 4.990 | 61,021,240 | +0.03(+0.59%) |
Sep 09, 2013 | 4.847 | 4.974 | 4.826 | 4.961 | 55,622,524 | +0.19(+4.09%) |
Sep 06, 2013 | 4.779 | 4.818 | 4.708 | 4.766 | 42,881,436 | +0.04(+0.76%) |
Sep 05, 2013 | 4.490 | 4.776 | 4.483 | 4.730 | 78,155,168 | +0.26(+5.89%) |
Sep 04, 2013 | 4.392 | 4.500 | 4.376 | 4.467 | 30,182,412 | +0.05(+1.10%) |