Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.000 | 5.043 | 4.965 | 5.010 | 74,922,480 | -0.04(-0.85%) |
Jan 30, 2014 | 5.036 | 5.083 | 5.024 | 5.053 | 52,645,468 | +0.04(+0.79%) |
Jan 29, 2014 | 4.996 | 5.036 | 4.967 | 5.014 | 80,546,376 | +0.00(+0.07%) |
Jan 28, 2014 | 4.936 | 5.024 | 4.922 | 5.010 | 71,811,224 | +0.07(+1.40%) |
Jan 27, 2014 | 4.929 | 5.026 | 4.903 | 4.941 | 92,173,384 | +0.02(+0.39%) |
Jan 24, 2014 | 5.017 | 5.045 | 4.905 | 4.922 | 98,764,968 | -0.15(-3.00%) |
Jan 23, 2014 | 5.083 | 5.136 | 5.021 | 5.074 | 57,332,736 | -0.08(-1.58%) |
Jan 22, 2014 | 5.119 | 5.205 | 5.090 | 5.155 | 59,255,820 | -0.01(-0.20%) |
Jan 21, 2014 | 5.148 | 5.176 | 5.088 | 5.166 | 69,888,712 | +0.02(+0.34%) |
Jan 17, 2014 | 10.28 | 5.148 | 5.148 | 5.148 | 102,324,240 | +0.04(+0.81%) |
Jan 16, 2014 | 5.097 | 5.152 | 5.031 | 5.107 | 127,710,816 | +0.12(+2.50%) |
Jan 15, 2014 | 4.984 | 5.022 | 4.931 | 4.983 | 94,797,528 | -0.00(-0.03%) |
Jan 14, 2014 | 4.858 | 4.984 | 4.853 | 4.984 | 85,930,088 | +0.13(+2.60%) |
Jan 13, 2014 | 4.787 | 4.974 | 4.786 | 4.858 | 114,103,496 | +0.07(+1.52%) |
Jan 10, 2014 | 4.791 | 4.798 | 4.711 | 4.786 | 82,983,488 | +0.02(+0.33%) |
Jan 09, 2014 | 4.763 | 4.816 | 4.725 | 4.770 | 104,360,168 | +0.03(+0.58%) |
Jan 08, 2014 | 4.869 | 4.872 | 4.727 | 4.742 | 87,998,280 | -0.13(-2.59%) |
Jan 07, 2014 | 4.912 | 4.932 | 4.815 | 4.869 | 82,894,408 | -0.02(-0.39%) |
Jan 06, 2014 | 4.889 | 4.924 | 4.820 | 4.888 | 59,242,576 | -0.01(-0.18%) |
Jan 03, 2014 | 4.787 | 4.924 | 4.786 | 4.896 | 73,378,264 | +0.12(+2.46%) |
Jan 02, 2014 | 4.817 | 4.875 | 4.742 | 4.779 | 75,372,608 | -0.06(-1.14%) |
Dec 31, 2013 | 9.647 | 4.834 | 4.834 | 4.834 | 63,482,000 | -0.02(-0.32%) |
Dec 30, 2013 | 4.879 | 4.882 | 4.829 | 4.850 | 42,212,500 | -0.02(-0.43%) |
Dec 27, 2013 | 4.912 | 4.913 | 4.865 | 4.870 | 39,656,256 | -0.02(-0.42%) |
Dec 26, 2013 | 4.872 | 4.958 | 4.870 | 4.891 | 45,099,436 | +0.03(+0.53%) |
Dec 24, 2013 | 4.837 | 4.871 | 4.815 | 4.865 | 28,845,046 | +0.02(+0.39%) |
Dec 23, 2013 | 4.836 | 4.855 | 4.794 | 4.846 | 54,569,216 | +0.04(+0.94%) |
Dec 20, 2013 | 4.839 | 4.870 | 4.801 | 4.801 | 118,551,024 | -0.04(-0.89%) |
Dec 19, 2013 | 4.760 | 4.877 | 4.753 | 4.844 | 92,079,352 | +0.09(+1.93%) |
Dec 18, 2013 | 4.729 | 4.755 | 4.604 | 4.753 | 87,701,288 | +0.01(+0.22%) |
Dec 17, 2013 | 4.755 | 4.813 | 4.722 | 4.742 | 107,865,792 | +0.10(+2.04%) |
Dec 16, 2013 | 4.621 | 4.672 | 4.609 | 4.647 | 71,829,560 | +0.02(+0.49%) |
Dec 13, 2013 | 4.608 | 4.644 | 4.542 | 4.625 | 68,059,624 | +0.03(+0.64%) |
Dec 12, 2013 | 4.673 | 4.684 | 4.564 | 4.596 | 77,587,984 | -0.07(-1.45%) |
Dec 11, 2013 | 4.639 | 4.696 | 4.639 | 4.663 | 91,165,456 | -0.01(-0.18%) |
Dec 10, 2013 | 4.665 | 4.710 | 4.630 | 4.672 | 85,323,520 | -0.04(-0.77%) |
Dec 09, 2013 | 4.770 | 4.782 | 4.698 | 4.708 | 89,611,240 | -0.08(-1.62%) |
Dec 06, 2013 | 4.770 | 4.856 | 4.767 | 4.786 | 99,422,424 | +0.08(+1.65%) |
Dec 05, 2013 | 4.863 | 4.869 | 4.670 | 4.708 | 127,526,936 | -0.15(-3.13%) |
Dec 04, 2013 | 4.846 | 4.958 | 4.836 | 4.860 | 197,134,160 | +0.11(+2.29%) |
Dec 03, 2013 | 4.704 | 4.798 | 4.696 | 4.751 | 102,689,112 | +0.03(+0.66%) |
Dec 02, 2013 | 4.706 | 4.751 | 4.691 | 4.720 | 83,392,888 | -0.01(-0.11%) |
Nov 29, 2013 | 4.672 | 4.758 | 4.666 | 4.725 | 69,388,688 | -0.00(-0.04%) |
Nov 27, 2013 | 4.634 | 4.782 | 4.335 | 4.727 | 302,099,552 | +0.39(+9.05%) |
Nov 26, 2013 | 4.355 | 4.397 | 4.335 | 4.335 | 141,667,520 | -0.04(-0.91%) |
Nov 25, 2013 | 4.376 | 4.404 | 4.347 | 4.374 | 80,772,576 | +0.01(+0.24%) |
Nov 22, 2013 | 4.319 | 4.378 | 4.295 | 4.364 | 62,204,940 | +0.04(+0.92%) |
Nov 21, 2013 | 4.354 | 4.361 | 4.314 | 4.324 | 65,208,512 | +0.02(+0.36%) |
Nov 20, 2013 | 4.314 | 4.364 | 4.279 | 4.309 | 102,496,544 | -0.01(-0.20%) |
Nov 19, 2013 | 4.359 | 4.385 | 4.300 | 4.317 | 75,378,040 | -0.00(-0.04%) |
Nov 18, 2013 | 4.374 | 4.385 | 4.312 | 4.319 | 66,991,840 | -0.04(-0.83%) |
Nov 15, 2013 | 4.345 | 4.373 | 4.298 | 4.355 | 111,797,664 | +0.02(+0.56%) |
Nov 14, 2013 | 4.449 | 4.482 | 4.292 | 4.331 | 152,450,816 | -0.25(-5.36%) |
Nov 13, 2013 | 4.516 | 4.579 | 4.501 | 4.577 | 53,634,764 | +0.05(+1.03%) |
Nov 12, 2013 | 4.525 | 4.594 | 4.520 | 4.530 | 57,498,996 | -0.02(-0.49%) |
Nov 11, 2013 | 4.475 | 4.594 | 4.450 | 4.552 | 70,734,920 | +0.07(+1.58%) |
Nov 08, 2013 | 4.419 | 4.482 | 4.406 | 4.482 | 87,505,584 | +0.04(+0.97%) |
Nov 07, 2013 | 4.433 | 4.540 | 4.428 | 4.438 | 85,806,864 | +0.01(+0.31%) |
Nov 06, 2013 | 4.418 | 4.447 | 4.393 | 4.425 | 73,176,256 | +0.02(+0.55%) |
Nov 05, 2013 | 4.442 | 4.442 | 4.345 | 4.400 | 75,715,528 | -0.05(-1.16%) |
Nov 04, 2013 | 4.482 | 4.482 | 4.404 | 4.452 | 87,470,216 | -0.03(-0.58%) |