Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.137 | 4.212 | 4.130 | 4.178 | 80,509,088 | +0.03(+0.70%) |
Oct 30, 2013 | 4.091 | 4.166 | 4.091 | 4.149 | 67,612,368 | +0.06(+1.51%) |
Oct 29, 2013 | 4.108 | 4.132 | 4.053 | 4.087 | 65,834,372 | -0.00(-0.08%) |
Oct 28, 2013 | 4.113 | 4.130 | 4.067 | 4.091 | 71,403,504 | -0.02(-0.58%) |
Oct 25, 2013 | 4.128 | 4.132 | 4.080 | 4.115 | 48,765,400 | +0.02(+0.50%) |
Oct 24, 2013 | 4.077 | 4.121 | 4.072 | 4.094 | 52,776,580 | +0.02(+0.51%) |
Oct 23, 2013 | 4.087 | 4.109 | 4.051 | 4.073 | 53,260,424 | -0.05(-1.21%) |
Oct 22, 2013 | 4.043 | 4.181 | 4.026 | 4.123 | 95,195,568 | +0.09(+2.12%) |
Oct 21, 2013 | 4.032 | 4.077 | 4.020 | 4.037 | 54,902,716 | +0.01(+0.30%) |
Oct 18, 2013 | 4.034 | 4.051 | 3.983 | 4.025 | 83,771,296 | +0.02(+0.41%) |
Oct 17, 2013 | 3.965 | 4.017 | 3.938 | 4.009 | 57,189,848 | +0.02(+0.45%) |
Oct 16, 2013 | 3.931 | 4.002 | 3.911 | 3.991 | 101,465,552 | +0.08(+2.15%) |
Oct 15, 2013 | 3.919 | 3.936 | 3.876 | 3.907 | 78,466,392 | -0.02(-0.48%) |
Oct 14, 2013 | 3.878 | 3.941 | 3.839 | 3.926 | 64,117,128 | +0.02(+0.44%) |
Oct 11, 2013 | 3.839 | 3.943 | 3.815 | 3.909 | 105,865,720 | +0.08(+2.15%) |
Oct 10, 2013 | 3.946 | 4.031 | 3.782 | 3.827 | 198,265,424 | -0.05(-1.24%) |
Oct 09, 2013 | 3.561 | 3.902 | 3.488 | 3.875 | 326,014,688 | +0.32(+8.92%) |
Oct 08, 2013 | 3.581 | 3.590 | 3.472 | 3.557 | 103,525,952 | -0.03(-0.86%) |
Oct 07, 2013 | 3.600 | 3.633 | 3.572 | 3.588 | 81,369,392 | -0.06(-1.55%) |
Oct 04, 2013 | 3.590 | 3.653 | 3.580 | 3.645 | 58,991,992 | +0.06(+1.63%) |
Oct 03, 2013 | 3.667 | 3.672 | 3.566 | 3.587 | 74,155,048 | -0.08(-2.24%) |
Oct 02, 2013 | 3.652 | 3.707 | 3.635 | 3.669 | 94,469,784 | +0.02(+0.42%) |
Oct 01, 2013 | 3.592 | 3.655 | 3.592 | 3.653 | 59,625,808 | +0.05(+1.52%) |
Sep 30, 2013 | 3.590 | 3.614 | 3.569 | 3.599 | 79,503,688 | -0.03(-0.85%) |
Sep 27, 2013 | 3.638 | 3.677 | 3.614 | 3.629 | 58,586,056 | -0.02(-0.61%) |
Sep 26, 2013 | 3.647 | 3.701 | 3.641 | 3.652 | 60,914,404 | -0.02(-0.47%) |
Sep 25, 2013 | 3.647 | 3.672 | 3.604 | 3.669 | 100,789,944 | +0.03(+0.75%) |
Sep 24, 2013 | 3.641 | 3.681 | 3.605 | 3.641 | 75,361,248 | +0.01(+0.19%) |
Sep 23, 2013 | 3.636 | 3.665 | 3.593 | 3.635 | 81,622,768 | -0.00(-0.09%) |
Sep 20, 2013 | 3.672 | 3.702 | 3.638 | 3.638 | 164,393,296 | -0.02(-0.42%) |
Sep 19, 2013 | 3.756 | 3.767 | 3.647 | 3.653 | 99,290,784 | -0.08(-2.23%) |
Sep 18, 2013 | 3.689 | 3.761 | 3.689 | 3.737 | 76,501,824 | +0.02(+0.58%) |
Sep 17, 2013 | 3.743 | 3.772 | 3.676 | 3.715 | 89,709,944 | -0.01(-0.32%) |
Sep 16, 2013 | 3.811 | 3.813 | 3.719 | 3.727 | 86,753,008 | -0.06(-1.50%) |
Sep 13, 2013 | 3.765 | 3.794 | 3.721 | 3.784 | 75,093,168 | +0.02(+0.50%) |
Sep 12, 2013 | 3.808 | 3.823 | 3.739 | 3.765 | 116,004,432 | -0.05(-1.39%) |
Sep 11, 2013 | 3.825 | 3.835 | 3.803 | 3.818 | 65,898,652 | +0.00(+0.00%) |
Sep 10, 2013 | 3.784 | 3.844 | 3.756 | 3.818 | 101,174,096 | -0.02(-0.40%) |
Sep 09, 2013 | 3.828 | 3.849 | 3.813 | 3.833 | 60,911,224 | -0.01(-0.27%) |
Sep 06, 2013 | 3.821 | 3.873 | 3.780 | 3.844 | 83,016,544 | +0.05(+1.36%) |
Sep 05, 2013 | 3.818 | 3.818 | 3.773 | 3.792 | 87,960,016 | -0.03(-0.67%) |
Sep 04, 2013 | 3.833 | 3.878 | 3.818 | 3.818 | 80,574,976 | -0.02(-0.45%) |
Sep 03, 2013 | 3.856 | 3.892 | 3.823 | 3.835 | 80,050,240 | +0.01(+0.13%) |
Aug 30, 2013 | 3.845 | 3.852 | 3.806 | 3.830 | 70,730,264 | -0.03(-0.80%) |
Aug 29, 2013 | 3.863 | 3.890 | 3.835 | 3.861 | 64,474,592 | -0.02(-0.40%) |
Aug 28, 2013 | 3.777 | 3.883 | 3.775 | 3.876 | 107,072,352 | +0.11(+2.82%) |
Aug 27, 2013 | 3.782 | 3.837 | 3.758 | 3.770 | 97,497,512 | -0.05(-1.26%) |
Aug 26, 2013 | 3.833 | 3.881 | 3.815 | 3.818 | 101,801,992 | -0.02(-0.58%) |
Aug 23, 2013 | 3.809 | 3.849 | 3.784 | 3.840 | 128,726,136 | +0.03(+0.81%) |
Aug 22, 2013 | 3.977 | 3.984 | 3.739 | 3.809 | 394,676,128 | -0.54(-12.45%) |
Aug 21, 2013 | 4.446 | 4.464 | 4.326 | 4.351 | 137,314,656 | -0.08(-1.78%) |
Aug 20, 2013 | 4.435 | 4.461 | 4.383 | 4.430 | 62,308,196 | -0.01(-0.15%) |
Aug 19, 2013 | 4.509 | 4.548 | 4.424 | 4.437 | 68,763,672 | -0.09(-2.04%) |
Aug 16, 2013 | 4.449 | 4.555 | 4.444 | 4.530 | 88,009,392 | +0.08(+1.81%) |
Aug 15, 2013 | 4.588 | 4.602 | 4.428 | 4.449 | 87,756,320 | -0.21(-4.53%) |
Aug 14, 2013 | 4.675 | 4.684 | 4.620 | 4.660 | 60,476,024 | -0.02(-0.44%) |
Aug 13, 2013 | 4.632 | 4.728 | 4.624 | 4.680 | 104,956,984 | +0.10(+2.09%) |
Aug 12, 2013 | 4.572 | 4.602 | 4.545 | 4.584 | 51,015,940 | -0.01(-0.11%) |
Aug 09, 2013 | 4.583 | 4.646 | 4.543 | 4.590 | 65,037,028 | -0.02(-0.37%) |
Aug 08, 2013 | 4.610 | 4.617 | 4.536 | 4.607 | 58,095,092 | +0.03(+0.67%) |
Aug 07, 2013 | 4.519 | 4.579 | 4.497 | 4.576 | 46,828,260 | +0.04(+0.95%) |
Aug 06, 2013 | 4.644 | 4.650 | 4.528 | 4.533 | 62,647,088 | -0.10(-2.18%) |
Aug 05, 2013 | 4.586 | 4.655 | 4.586 | 4.634 | 50,342,908 | +0.01(+0.11%) |
Aug 02, 2013 | 4.504 | 4.762 | 4.499 | 4.629 | 176,030,592 | +0.13(+2.94%) |