Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 6.046 | 6.068 | 6.001 | 6.016 | 13,058,953 | +0.04(+0.62%) |
Nov 27, 2013 | 5.993 | 6.031 | 5.941 | 5.979 | 19,767,618 | +0.06(+1.01%) |
Nov 26, 2013 | 6.031 | 6.046 | 5.911 | 5.919 | 33,846,588 | -0.13(-2.10%) |
Nov 25, 2013 | 6.001 | 6.053 | 5.971 | 6.046 | 37,662,416 | +0.01(+0.12%) |
Nov 22, 2013 | 5.979 | 6.105 | 5.941 | 6.038 | 50,072,280 | +0.10(+1.76%) |
Nov 21, 2013 | 5.960 | 5.960 | 5.896 | 5.934 | 35,381,120 | +0.01(+0.13%) |
Nov 20, 2013 | 5.971 | 5.986 | 5.792 | 5.926 | 36,678,152 | +0.10(+1.79%) |
Nov 19, 2013 | 5.956 | 5.993 | 5.785 | 5.822 | 32,716,114 | -0.19(-3.23%) |
Nov 18, 2013 | 6.038 | 6.068 | 5.979 | 6.016 | 42,425,064 | +0.04(+0.75%) |
Nov 15, 2013 | 5.956 | 5.979 | 5.889 | 5.971 | 36,060,268 | +0.08(+1.39%) |
Nov 14, 2013 | 5.949 | 5.956 | 5.867 | 5.889 | 27,594,460 | -0.04(-0.63%) |
Nov 13, 2013 | 5.751 | 5.926 | 5.740 | 5.926 | 34,808,784 | +0.17(+2.98%) |
Nov 12, 2013 | 5.673 | 5.762 | 5.673 | 5.755 | 27,691,178 | -0.02(-0.39%) |
Nov 11, 2013 | 5.762 | 5.799 | 5.740 | 5.777 | 18,646,844 | +0.07(+1.18%) |
Nov 08, 2013 | 5.546 | 5.762 | 5.538 | 5.710 | 35,402,196 | +0.08(+1.46%) |
Nov 07, 2013 | 5.867 | 5.867 | 5.613 | 5.628 | 55,210,976 | -0.27(-4.56%) |
Nov 06, 2013 | 5.889 | 5.964 | 5.874 | 5.896 | 35,374,536 | +0.15(+2.60%) |
Nov 05, 2013 | 5.758 | 5.807 | 5.717 | 5.747 | 29,407,324 | -0.04(-0.65%) |
Nov 04, 2013 | 5.792 | 5.837 | 5.747 | 5.785 | 30,867,922 | +0.10(+1.71%) |
Nov 01, 2013 | 5.687 | 5.747 | 5.650 | 5.687 | 30,261,782 | -0.01(-0.13%) |
Oct 31, 2013 | 5.643 | 5.740 | 5.609 | 5.695 | 42,422,856 | +0.01(+0.13%) |
Oct 30, 2013 | 5.755 | 5.796 | 5.643 | 5.687 | 67,576,472 | +0.13(+2.28%) |
Oct 29, 2013 | 5.434 | 5.590 | 5.411 | 5.561 | 119,343,864 | +0.52(+10.37%) |
Oct 28, 2013 | 5.128 | 5.143 | 5.016 | 5.038 | 48,245,864 | -0.16(-3.16%) |
Oct 25, 2013 | 5.266 | 5.314 | 5.187 | 5.202 | 34,529,876 | -0.13(-2.52%) |
Oct 24, 2013 | 5.337 | 5.408 | 5.284 | 5.337 | 34,607,376 | -0.10(-1.92%) |
Oct 23, 2013 | 5.456 | 5.501 | 5.419 | 5.441 | 43,611,928 | -0.04(-0.82%) |
Oct 22, 2013 | 5.374 | 5.531 | 5.344 | 5.486 | 87,492,880 | +0.15(+2.80%) |
Oct 21, 2013 | 5.355 | 5.396 | 5.322 | 5.337 | 22,374,364 | +0.00(+0.00%) |
Oct 18, 2013 | 5.367 | 5.374 | 5.307 | 5.337 | 31,389,896 | +0.02(+0.42%) |
Oct 17, 2013 | 5.329 | 5.352 | 5.262 | 5.314 | 43,509,312 | +0.07(+1.28%) |
Oct 16, 2013 | 5.221 | 5.277 | 5.165 | 5.247 | 41,057,444 | +0.08(+1.59%) |
Oct 15, 2013 | 5.046 | 5.195 | 5.038 | 5.165 | 61,109,968 | +0.22(+4.53%) |
Oct 14, 2013 | 4.926 | 4.978 | 4.911 | 4.941 | 29,633,288 | -0.02(-0.45%) |
Oct 11, 2013 | 4.934 | 4.971 | 4.896 | 4.963 | 21,537,266 | +0.05(+1.06%) |
Oct 10, 2013 | 4.870 | 4.941 | 4.866 | 4.911 | 41,964,312 | +0.07(+1.39%) |
Oct 09, 2013 | 4.852 | 4.866 | 4.643 | 4.844 | 84,726,864 | -0.08(-1.67%) |
Oct 08, 2013 | 4.993 | 5.008 | 4.874 | 4.926 | 40,451,820 | -0.03(-0.60%) |
Oct 07, 2013 | 4.934 | 5.001 | 4.911 | 4.956 | 43,890,024 | -0.07(-1.34%) |
Oct 04, 2013 | 4.986 | 5.038 | 4.963 | 5.023 | 29,920,698 | +0.01(+0.30%) |
Oct 03, 2013 | 5.008 | 5.016 | 4.904 | 5.008 | 38,727,052 | +0.06(+1.21%) |
Oct 02, 2013 | 4.993 | 4.993 | 4.912 | 4.949 | 60,138,936 | +0.01(+0.15%) |
Oct 01, 2013 | 4.971 | 5.038 | 4.911 | 4.941 | 48,784,492 | +0.08(+1.71%) |
Sep 30, 2013 | 4.881 | 4.926 | 4.852 | 4.858 | 34,335,160 | -0.11(-2.27%) |
Sep 27, 2013 | 4.949 | 5.001 | 4.926 | 4.971 | 26,300,064 | +0.01(+0.30%) |
Sep 26, 2013 | 4.926 | 4.971 | 4.904 | 4.956 | 22,489,124 | +0.01(+0.15%) |
Sep 25, 2013 | 4.934 | 5.001 | 4.919 | 4.949 | 33,575,580 | +0.04(+0.76%) |
Sep 24, 2013 | 4.934 | 4.963 | 4.881 | 4.911 | 41,324,676 | -0.07(-1.35%) |
Sep 23, 2013 | 4.896 | 5.016 | 4.814 | 4.978 | 68,409,880 | +0.07(+1.37%) |
Sep 20, 2013 | 4.993 | 5.031 | 4.866 | 4.911 | 51,871,872 | -0.08(-1.64%) |
Sep 19, 2013 | 5.023 | 5.061 | 4.889 | 4.993 | 74,585,816 | -0.01(-0.30%) |
Sep 18, 2013 | 4.859 | 5.031 | 4.814 | 5.008 | 84,673,864 | +0.33(+7.02%) |
Sep 17, 2013 | 4.669 | 4.754 | 4.643 | 4.680 | 42,916,472 | +0.02(+0.48%) |
Sep 16, 2013 | 4.710 | 4.762 | 4.643 | 4.657 | 80,552,896 | -0.13(-2.65%) |
Sep 13, 2013 | 4.807 | 4.829 | 4.635 | 4.784 | 135,785,040 | +0.04(+0.79%) |
Sep 12, 2013 | 4.531 | 4.829 | 4.508 | 4.747 | 175,327,408 | +0.31(+6.89%) |
Sep 11, 2013 | 4.322 | 4.441 | 4.322 | 4.441 | 109,019,496 | +0.22(+5.12%) |
Sep 10, 2013 | 4.157 | 4.239 | 4.142 | 4.225 | 57,616,900 | +0.10(+2.54%) |
Sep 09, 2013 | 4.090 | 4.128 | 4.075 | 4.120 | 58,687,920 | +0.11(+2.79%) |
Sep 06, 2013 | 4.079 | 4.094 | 3.986 | 4.008 | 78,486,896 | -0.09(-2.19%) |
Sep 05, 2013 | 4.083 | 4.142 | 4.060 | 4.098 | 137,540,224 | +0.12(+3.00%) |
Sep 04, 2013 | 3.874 | 4.001 | 3.859 | 3.978 | 217,299,824 | +0.16(+4.10%) |