Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.193 | 5.335 | 5.188 | 5.266 | 48,420,188 | +0.05(+1.01%) |
Nov 27, 2013 | 5.226 | 5.282 | 5.167 | 5.213 | 48,879,112 | -0.06(-1.19%) |
Nov 26, 2013 | 5.421 | 5.444 | 5.240 | 5.276 | 79,173,056 | -0.34(-6.11%) |
Nov 25, 2013 | 5.758 | 5.785 | 5.613 | 5.619 | 38,508,936 | -0.16(-2.80%) |
Nov 22, 2013 | 5.795 | 5.841 | 5.735 | 5.781 | 39,962,384 | +0.09(+1.51%) |
Nov 21, 2013 | 5.649 | 5.757 | 5.636 | 5.695 | 43,932,256 | +0.12(+2.07%) |
Nov 20, 2013 | 5.811 | 5.811 | 5.580 | 5.580 | 53,081,140 | -0.24(-4.14%) |
Nov 19, 2013 | 5.867 | 5.901 | 5.732 | 5.821 | 45,624,276 | -0.09(-1.56%) |
Nov 18, 2013 | 5.778 | 5.937 | 5.758 | 5.913 | 68,836,072 | +0.21(+3.65%) |
Nov 15, 2013 | 5.633 | 5.752 | 5.616 | 5.705 | 33,706,804 | +0.08(+1.41%) |
Nov 14, 2013 | 5.491 | 5.639 | 5.443 | 5.626 | 44,830,860 | +0.20(+3.71%) |
Nov 13, 2013 | 5.236 | 5.441 | 5.236 | 5.425 | 45,288,436 | +0.13(+2.37%) |
Nov 12, 2013 | 5.408 | 5.434 | 5.249 | 5.299 | 43,030,284 | -0.14(-2.61%) |
Nov 11, 2013 | 5.385 | 5.484 | 5.365 | 5.441 | 28,417,616 | +0.06(+1.17%) |
Nov 08, 2013 | 5.434 | 5.444 | 5.296 | 5.378 | 48,485,120 | -0.09(-1.63%) |
Nov 07, 2013 | 5.656 | 5.699 | 5.448 | 5.467 | 45,725,436 | -0.17(-2.99%) |
Nov 06, 2013 | 5.606 | 5.662 | 5.600 | 5.636 | 36,172,388 | +0.05(+0.89%) |
Nov 05, 2013 | 5.606 | 5.646 | 5.560 | 5.586 | 30,718,544 | -0.13(-2.20%) |
Nov 04, 2013 | 5.672 | 5.745 | 5.666 | 5.712 | 37,691,192 | +0.11(+1.89%) |
Nov 01, 2013 | 5.621 | 5.712 | 5.530 | 5.606 | 71,478,880 | -0.15(-2.64%) |
Oct 31, 2013 | 5.821 | 5.927 | 5.725 | 5.758 | 62,091,532 | -0.01(-0.11%) |
Oct 30, 2013 | 5.560 | 5.771 | 5.534 | 5.765 | 59,913,708 | +0.04(+0.69%) |
Oct 29, 2013 | 5.699 | 5.730 | 5.616 | 5.725 | 48,881,596 | -0.01(-0.12%) |
Oct 28, 2013 | 5.504 | 5.765 | 5.464 | 5.732 | 139,781,776 | +0.48(+9.05%) |
Oct 25, 2013 | 5.249 | 5.289 | 5.180 | 5.256 | 50,662,116 | +0.11(+2.12%) |
Oct 24, 2013 | 5.173 | 5.180 | 5.078 | 5.147 | 43,401,520 | -0.04(-0.69%) |
Oct 23, 2013 | 5.339 | 5.345 | 5.164 | 5.183 | 33,933,448 | -0.16(-2.91%) |
Oct 22, 2013 | 5.401 | 5.451 | 5.309 | 5.339 | 53,164,564 | -0.03(-0.49%) |
Oct 21, 2013 | 5.147 | 5.418 | 5.038 | 5.365 | 101,671,584 | +0.23(+4.57%) |
Oct 18, 2013 | 5.256 | 5.292 | 5.104 | 5.130 | 51,951,160 | -0.10(-1.96%) |
Oct 17, 2013 | 5.206 | 5.286 | 5.193 | 5.233 | 33,509,666 | +0.04(+0.83%) |
Oct 16, 2013 | 5.230 | 5.266 | 5.168 | 5.190 | 58,616,224 | +0.01(+0.13%) |
Oct 15, 2013 | 5.167 | 5.213 | 5.134 | 5.183 | 50,178,156 | -0.01(-0.19%) |
Oct 14, 2013 | 5.107 | 5.226 | 5.097 | 5.193 | 46,745,208 | +0.04(+0.70%) |
Oct 11, 2013 | 5.140 | 5.206 | 5.101 | 5.157 | 35,590,388 | -0.00(-0.06%) |
Oct 10, 2013 | 5.132 | 5.197 | 5.121 | 5.160 | 38,593,296 | +0.10(+1.96%) |
Oct 09, 2013 | 5.084 | 5.150 | 4.998 | 5.061 | 33,725,476 | -0.03(-0.58%) |
Oct 08, 2013 | 5.213 | 5.216 | 5.048 | 5.091 | 39,646,012 | -0.09(-1.66%) |
Oct 07, 2013 | 5.180 | 5.238 | 5.160 | 5.177 | 32,736,182 | -0.01(-0.19%) |
Oct 04, 2013 | 5.101 | 5.197 | 5.051 | 5.187 | 33,209,952 | -0.01(-0.13%) |
Oct 03, 2013 | 5.203 | 5.213 | 5.147 | 5.193 | 27,722,362 | -0.03(-0.57%) |
Oct 02, 2013 | 5.167 | 5.263 | 5.160 | 5.223 | 32,903,264 | +0.06(+1.15%) |
Oct 01, 2013 | 5.137 | 5.180 | 5.111 | 5.164 | 27,641,960 | +0.05(+0.90%) |
Sep 30, 2013 | 5.200 | 5.269 | 5.088 | 5.117 | 67,582,832 | +0.03(+0.58%) |
Sep 27, 2013 | 5.164 | 5.190 | 5.084 | 5.088 | 39,827,976 | -0.07(-1.35%) |
Sep 26, 2013 | 5.180 | 5.220 | 5.111 | 5.157 | 34,008,492 | +0.00(+0.00%) |
Sep 25, 2013 | 5.223 | 5.233 | 5.137 | 5.157 | 39,817,376 | -0.09(-1.70%) |
Sep 24, 2013 | 5.273 | 5.306 | 5.246 | 5.246 | 27,627,978 | -0.04(-0.81%) |
Sep 23, 2013 | 5.279 | 5.391 | 5.274 | 5.289 | 43,021,688 | +0.02(+0.44%) |
Sep 20, 2013 | 5.411 | 5.421 | 5.233 | 5.266 | 44,050,532 | -0.14(-2.63%) |
Sep 19, 2013 | 5.385 | 5.507 | 5.319 | 5.408 | 74,133,264 | +0.01(+0.25%) |
Sep 18, 2013 | 5.164 | 5.428 | 5.061 | 5.395 | 81,971,992 | +0.24(+4.75%) |
Sep 17, 2013 | 5.104 | 5.154 | 5.078 | 5.150 | 35,207,740 | +0.07(+1.43%) |
Sep 16, 2013 | 5.127 | 5.137 | 5.048 | 5.078 | 42,783,828 | +0.09(+1.79%) |
Sep 13, 2013 | 4.945 | 5.041 | 4.912 | 4.988 | 32,125,072 | +0.08(+1.55%) |
Sep 12, 2013 | 5.091 | 5.091 | 4.903 | 4.912 | 58,369,724 | -0.17(-3.38%) |
Sep 11, 2013 | 5.061 | 5.114 | 5.005 | 5.084 | 39,571,352 | +0.01(+0.20%) |
Sep 10, 2013 | 5.117 | 5.124 | 5.031 | 5.074 | 60,009,192 | +0.03(+0.59%) |
Sep 09, 2013 | 4.929 | 5.058 | 4.907 | 5.045 | 54,700,016 | +0.20(+4.09%) |
Sep 06, 2013 | 4.860 | 4.899 | 4.787 | 4.846 | 42,170,240 | +0.04(+0.76%) |
Sep 05, 2013 | 4.566 | 4.856 | 4.559 | 4.810 | 76,858,952 | +0.27(+5.89%) |
Sep 04, 2013 | 4.466 | 4.575 | 4.450 | 4.542 | 29,681,832 | +0.05(+1.10%) |