Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.137 | 4.212 | 4.130 | 4.178 | 80,514,896 | +0.03(+0.70%) |
Oct 30, 2013 | 4.090 | 4.166 | 4.090 | 4.149 | 67,617,240 | +0.06(+1.51%) |
Oct 29, 2013 | 4.107 | 4.131 | 4.053 | 4.087 | 65,839,116 | -0.00(-0.08%) |
Oct 28, 2013 | 4.113 | 4.130 | 4.066 | 4.090 | 71,408,648 | -0.02(-0.58%) |
Oct 25, 2013 | 4.128 | 4.131 | 4.080 | 4.114 | 48,768,916 | +0.02(+0.50%) |
Oct 24, 2013 | 4.077 | 4.121 | 4.071 | 4.094 | 52,780,384 | +0.02(+0.51%) |
Oct 23, 2013 | 4.087 | 4.109 | 4.051 | 4.073 | 53,264,260 | -0.05(-1.21%) |
Oct 22, 2013 | 4.042 | 4.181 | 4.026 | 4.123 | 95,202,432 | +0.09(+2.12%) |
Oct 21, 2013 | 4.032 | 4.077 | 4.020 | 4.037 | 54,906,672 | +0.01(+0.30%) |
Oct 18, 2013 | 4.034 | 4.051 | 3.982 | 4.025 | 83,777,328 | +0.02(+0.41%) |
Oct 17, 2013 | 3.965 | 4.017 | 3.938 | 4.009 | 57,193,972 | +0.02(+0.45%) |
Oct 16, 2013 | 3.931 | 4.002 | 3.910 | 3.991 | 101,472,864 | +0.08(+2.15%) |
Oct 15, 2013 | 3.919 | 3.936 | 3.876 | 3.907 | 78,472,040 | -0.02(-0.48%) |
Oct 14, 2013 | 3.878 | 3.941 | 3.839 | 3.926 | 64,121,748 | +0.02(+0.44%) |
Oct 11, 2013 | 3.838 | 3.943 | 3.814 | 3.909 | 105,873,352 | +0.08(+2.15%) |
Oct 10, 2013 | 3.945 | 4.030 | 3.782 | 3.826 | 198,279,712 | -0.05(-1.24%) |
Oct 09, 2013 | 3.561 | 3.902 | 3.488 | 3.874 | 326,038,208 | +0.32(+8.92%) |
Oct 08, 2013 | 3.581 | 3.590 | 3.471 | 3.557 | 103,533,408 | -0.03(-0.86%) |
Oct 07, 2013 | 3.600 | 3.633 | 3.571 | 3.588 | 81,375,256 | -0.06(-1.55%) |
Oct 04, 2013 | 3.590 | 3.653 | 3.579 | 3.645 | 58,996,244 | +0.06(+1.63%) |
Oct 03, 2013 | 3.667 | 3.672 | 3.566 | 3.586 | 74,160,392 | -0.08(-2.24%) |
Oct 02, 2013 | 3.651 | 3.706 | 3.634 | 3.669 | 94,476,592 | +0.02(+0.42%) |
Oct 01, 2013 | 3.591 | 3.655 | 3.591 | 3.653 | 59,630,104 | +0.05(+1.52%) |
Sep 30, 2013 | 3.590 | 3.614 | 3.569 | 3.598 | 79,509,416 | -0.03(-0.85%) |
Sep 27, 2013 | 3.638 | 3.677 | 3.614 | 3.629 | 58,590,276 | -0.02(-0.61%) |
Sep 26, 2013 | 3.646 | 3.701 | 3.641 | 3.651 | 60,918,792 | -0.02(-0.47%) |
Sep 25, 2013 | 3.646 | 3.672 | 3.603 | 3.669 | 100,797,208 | +0.03(+0.75%) |
Sep 24, 2013 | 3.641 | 3.681 | 3.604 | 3.641 | 75,366,672 | +0.01(+0.19%) |
Sep 23, 2013 | 3.636 | 3.665 | 3.593 | 3.634 | 81,628,656 | -0.00(-0.09%) |
Sep 20, 2013 | 3.672 | 3.702 | 3.638 | 3.638 | 164,405,136 | -0.02(-0.42%) |
Sep 19, 2013 | 3.756 | 3.766 | 3.646 | 3.653 | 99,297,936 | -0.08(-2.23%) |
Sep 18, 2013 | 3.689 | 3.761 | 3.689 | 3.736 | 76,507,336 | +0.02(+0.58%) |
Sep 17, 2013 | 3.742 | 3.771 | 3.675 | 3.715 | 89,716,408 | -0.01(-0.32%) |
Sep 16, 2013 | 3.811 | 3.813 | 3.718 | 3.727 | 86,759,256 | -0.06(-1.50%) |
Sep 13, 2013 | 3.765 | 3.794 | 3.721 | 3.783 | 75,098,584 | +0.02(+0.50%) |
Sep 12, 2013 | 3.807 | 3.823 | 3.739 | 3.765 | 116,012,792 | -0.05(-1.39%) |
Sep 11, 2013 | 3.825 | 3.835 | 3.802 | 3.818 | 65,903,400 | +0.00(+0.00%) |
Sep 10, 2013 | 3.783 | 3.843 | 3.756 | 3.818 | 101,181,384 | -0.02(-0.40%) |
Sep 09, 2013 | 3.828 | 3.849 | 3.813 | 3.833 | 60,915,612 | -0.01(-0.27%) |
Sep 06, 2013 | 3.821 | 3.873 | 3.780 | 3.843 | 83,022,528 | +0.05(+1.36%) |
Sep 05, 2013 | 3.818 | 3.818 | 3.773 | 3.792 | 87,966,352 | -0.03(-0.67%) |
Sep 04, 2013 | 3.833 | 3.878 | 3.818 | 3.818 | 80,580,784 | -0.02(-0.45%) |
Sep 03, 2013 | 3.855 | 3.891 | 3.823 | 3.835 | 80,056,016 | +0.01(+0.13%) |
Aug 30, 2013 | 3.845 | 3.852 | 3.806 | 3.830 | 70,735,360 | -0.03(-0.80%) |
Aug 29, 2013 | 3.862 | 3.890 | 3.835 | 3.861 | 64,479,240 | -0.02(-0.40%) |
Aug 28, 2013 | 3.777 | 3.883 | 3.775 | 3.876 | 107,080,072 | +0.11(+2.82%) |
Aug 27, 2013 | 3.782 | 3.837 | 3.758 | 3.770 | 97,504,536 | -0.05(-1.26%) |
Aug 26, 2013 | 3.833 | 3.881 | 3.814 | 3.818 | 101,809,328 | -0.02(-0.58%) |
Aug 23, 2013 | 3.809 | 3.849 | 3.783 | 3.840 | 128,735,416 | +0.03(+0.81%) |
Aug 22, 2013 | 3.977 | 3.984 | 3.739 | 3.809 | 394,704,576 | -0.54(-12.45%) |
Aug 21, 2013 | 4.445 | 4.464 | 4.326 | 4.351 | 137,324,544 | -0.08(-1.78%) |
Aug 20, 2013 | 4.435 | 4.460 | 4.383 | 4.430 | 62,312,684 | -0.01(-0.15%) |
Aug 19, 2013 | 4.509 | 4.548 | 4.424 | 4.437 | 68,768,632 | -0.09(-2.04%) |
Aug 16, 2013 | 4.449 | 4.555 | 4.443 | 4.529 | 88,015,728 | +0.08(+1.81%) |
Aug 15, 2013 | 4.587 | 4.601 | 4.428 | 4.449 | 87,762,640 | -0.21(-4.53%) |
Aug 14, 2013 | 4.675 | 4.683 | 4.620 | 4.659 | 60,480,380 | -0.02(-0.44%) |
Aug 13, 2013 | 4.632 | 4.728 | 4.623 | 4.680 | 104,964,552 | +0.10(+2.09%) |
Aug 12, 2013 | 4.572 | 4.602 | 4.545 | 4.584 | 51,019,616 | -0.01(-0.11%) |
Aug 09, 2013 | 4.582 | 4.646 | 4.543 | 4.589 | 65,041,712 | -0.02(-0.37%) |
Aug 08, 2013 | 4.610 | 4.617 | 4.536 | 4.606 | 58,099,276 | +0.03(+0.67%) |
Aug 07, 2013 | 4.519 | 4.579 | 4.497 | 4.575 | 46,831,636 | +0.04(+0.95%) |
Aug 06, 2013 | 4.644 | 4.649 | 4.527 | 4.533 | 62,651,604 | -0.10(-2.18%) |
Aug 05, 2013 | 4.586 | 4.654 | 4.586 | 4.634 | 50,346,536 | +0.01(+0.11%) |
Aug 02, 2013 | 4.503 | 4.762 | 4.498 | 4.629 | 176,043,280 | +0.13(+2.94%) |