Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.986 | 6.053 | 6.053 | 6.053 | 18,443,644 | +0.09(+1.50%) |
Dec 30, 2013 | 5.964 | 5.997 | 5.934 | 5.964 | 17,324,064 | -0.05(-0.87%) |
Dec 27, 2013 | 5.956 | 6.031 | 5.949 | 6.016 | 20,817,898 | +0.13(+2.15%) |
Dec 26, 2013 | 5.844 | 5.919 | 5.837 | 5.889 | 14,538,202 | +0.04(+0.77%) |
Dec 24, 2013 | 5.807 | 5.844 | 5.770 | 5.844 | 7,889,690 | +0.03(+0.51%) |
Dec 23, 2013 | 5.814 | 5.867 | 5.792 | 5.814 | 17,152,250 | -0.01(-0.26%) |
Dec 20, 2013 | 5.777 | 5.882 | 5.770 | 5.829 | 36,536,100 | +0.06(+1.03%) |
Dec 19, 2013 | 5.665 | 5.785 | 5.658 | 5.770 | 26,770,824 | +0.01(+0.26%) |
Dec 18, 2013 | 5.673 | 5.755 | 5.583 | 5.755 | 57,740,944 | +0.26(+4.76%) |
Dec 17, 2013 | 5.501 | 5.561 | 5.456 | 5.493 | 44,521,372 | -0.07(-1.34%) |
Dec 16, 2013 | 5.605 | 5.658 | 5.538 | 5.568 | 28,617,066 | -0.06(-1.06%) |
Dec 13, 2013 | 5.695 | 5.710 | 5.613 | 5.628 | 31,344,526 | -0.13(-2.20%) |
Dec 12, 2013 | 5.807 | 5.859 | 5.697 | 5.755 | 26,633,898 | -0.01(-0.26%) |
Dec 11, 2013 | 5.934 | 5.949 | 5.755 | 5.770 | 43,001,032 | -0.14(-2.40%) |
Dec 10, 2013 | 5.882 | 5.933 | 5.852 | 5.911 | 23,931,794 | -0.06(-1.00%) |
Dec 09, 2013 | 6.031 | 6.061 | 5.941 | 5.971 | 42,878,064 | +0.09(+1.52%) |
Dec 06, 2013 | 5.844 | 5.949 | 5.844 | 5.882 | 35,984,036 | +0.11(+1.94%) |
Dec 05, 2013 | 5.896 | 5.911 | 5.770 | 5.770 | 23,347,154 | -0.13(-2.15%) |
Dec 04, 2013 | 5.751 | 5.911 | 5.740 | 5.896 | 26,591,648 | +0.07(+1.15%) |
Dec 03, 2013 | 5.777 | 5.837 | 5.740 | 5.829 | 31,765,198 | -0.12(-2.01%) |
Dec 02, 2013 | 5.971 | 5.993 | 5.926 | 5.949 | 18,370,462 | -0.07(-1.12%) |
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%) |