Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.096 | 4.107 | 4.052 | 4.069 | 9,517,400 | -0.04(-1.06%) |
Sep 27, 2013 | 4.129 | 4.148 | 4.096 | 4.112 | 8,854,046 | -0.10(-2.46%) |
Sep 26, 2013 | 4.140 | 4.216 | 4.118 | 4.216 | 9,655,669 | +0.09(+2.25%) |
Sep 25, 2013 | 4.129 | 4.183 | 4.085 | 4.123 | 10,206,866 | -0.02(-0.40%) |
Sep 24, 2013 | 4.145 | 4.167 | 4.085 | 4.140 | 7,602,021 | -0.02(-0.39%) |
Sep 23, 2013 | 4.090 | 4.172 | 4.090 | 4.156 | 6,678,815 | +0.08(+2.01%) |
Sep 20, 2013 | 4.140 | 4.161 | 4.069 | 4.074 | 8,742,920 | -0.05(-1.19%) |
Sep 19, 2013 | 4.161 | 4.167 | 4.069 | 4.123 | 13,658,472 | -0.05(-1.18%) |
Sep 18, 2013 | 4.069 | 4.200 | 3.992 | 4.172 | 24,316,456 | +0.13(+3.24%) |
Sep 17, 2013 | 4.036 | 4.082 | 4.014 | 4.041 | 10,281,557 | +0.01(+0.27%) |
Sep 16, 2013 | 4.161 | 4.172 | 4.020 | 4.030 | 14,883,781 | -0.05(-1.20%) |
Sep 13, 2013 | 4.101 | 4.118 | 4.052 | 4.080 | 6,270,755 | -0.01(-0.13%) |
Sep 12, 2013 | 4.118 | 4.140 | 4.063 | 4.085 | 10,402,998 | -0.01(-0.13%) |
Sep 11, 2013 | 4.167 | 4.189 | 4.080 | 4.090 | 14,135,954 | -0.08(-1.83%) |
Sep 10, 2013 | 4.161 | 4.221 | 4.134 | 4.167 | 15,941,296 | +0.04(+1.06%) |
Sep 09, 2013 | 4.063 | 4.205 | 4.058 | 4.123 | 27,068,192 | +0.10(+2.44%) |
Sep 06, 2013 | 4.069 | 4.085 | 4.003 | 4.025 | 14,146,786 | +0.00(+0.00%) |
Sep 05, 2013 | 3.954 | 4.058 | 3.932 | 4.025 | 17,467,782 | -0.05(-1.20%) |
Sep 04, 2013 | 3.998 | 4.090 | 3.992 | 4.074 | 21,066,364 | +0.07(+1.77%) |
Sep 03, 2013 | 4.080 | 4.101 | 3.998 | 4.003 | 12,626,680 | +0.09(+2.23%) |
Aug 30, 2013 | 4.063 | 4.069 | 3.883 | 3.916 | 10,284,621 | -0.08(-2.05%) |
Aug 29, 2013 | 3.965 | 4.009 | 3.960 | 3.998 | 15,111,216 | +0.01(+0.14%) |
Aug 28, 2013 | 3.927 | 4.030 | 3.910 | 3.992 | 9,955,771 | +0.06(+1.53%) |
Aug 27, 2013 | 3.916 | 3.965 | 3.905 | 3.932 | 19,746,726 | -0.04(-1.10%) |
Aug 26, 2013 | 4.063 | 4.063 | 3.960 | 3.976 | 8,445,936 | -0.05(-1.22%) |
Aug 23, 2013 | 3.981 | 4.036 | 3.954 | 4.025 | 13,930,815 | +0.07(+1.65%) |
Aug 22, 2013 | 3.845 | 4.014 | 3.845 | 3.960 | 24,986,244 | +0.15(+4.01%) |
Aug 21, 2013 | 3.823 | 3.875 | 3.788 | 3.807 | 16,433,639 | -0.04(-1.13%) |
Aug 20, 2013 | 3.834 | 3.889 | 3.831 | 3.850 | 15,869,491 | -0.02(-0.56%) |
Aug 19, 2013 | 3.763 | 3.900 | 3.714 | 3.872 | 29,821,378 | +0.19(+5.03%) |
Aug 16, 2013 | 3.578 | 3.763 | 3.578 | 3.687 | 15,550,524 | +0.10(+2.89%) |
Aug 15, 2013 | 3.534 | 3.616 | 3.529 | 3.583 | 17,859,054 | -0.04(-1.05%) |
Aug 14, 2013 | 3.610 | 3.673 | 3.578 | 3.621 | 14,908,584 | +0.01(+0.30%) |
Aug 13, 2013 | 3.676 | 3.692 | 3.583 | 3.610 | 11,438,558 | -0.07(-2.00%) |
Aug 12, 2013 | 3.722 | 3.777 | 3.673 | 3.684 | 11,845,799 | -0.03(-0.73%) |
Aug 09, 2013 | 3.684 | 3.744 | 3.679 | 3.712 | 12,355,605 | +0.07(+1.94%) |
Aug 08, 2013 | 3.597 | 3.690 | 3.592 | 3.641 | 12,599,006 | +0.08(+2.29%) |
Aug 07, 2013 | 3.467 | 3.608 | 3.451 | 3.559 | 13,835,176 | +0.08(+2.18%) |
Aug 06, 2013 | 3.543 | 3.551 | 3.462 | 3.483 | 9,493,175 | -0.04(-1.08%) |
Aug 05, 2013 | 3.538 | 3.578 | 3.510 | 3.521 | 10,037,031 | -0.05(-1.52%) |
Aug 02, 2013 | 3.576 | 3.646 | 3.557 | 3.576 | 26,703,946 | -0.02(-0.45%) |
Aug 01, 2013 | 3.532 | 3.619 | 3.505 | 3.592 | 18,378,502 | +0.15(+4.26%) |
Jul 31, 2013 | 3.472 | 3.516 | 3.429 | 3.445 | 22,955,810 | +0.04(+1.28%) |
Jul 30, 2013 | 3.472 | 3.481 | 3.385 | 3.402 | 7,238,615 | -0.07(-2.03%) |
Jul 29, 2013 | 3.478 | 3.510 | 3.415 | 3.472 | 10,952,079 | -0.03(-0.93%) |
Jul 26, 2013 | 3.603 | 3.603 | 3.483 | 3.505 | 9,095,719 | -0.05(-1.53%) |
Jul 25, 2013 | 3.456 | 3.581 | 3.451 | 3.559 | 21,246,760 | +0.05(+1.55%) |
Jul 24, 2013 | 3.478 | 3.505 | 3.424 | 3.505 | 28,538,712 | +0.03(+0.78%) |
Jul 23, 2013 | 3.445 | 3.500 | 3.445 | 3.478 | 17,750,186 | +0.11(+3.23%) |
Jul 22, 2013 | 3.364 | 3.396 | 3.315 | 3.369 | 9,658,845 | +0.05(+1.64%) |
Jul 19, 2013 | 3.320 | 3.380 | 3.309 | 3.315 | 7,972,926 | -0.03(-0.97%) |
Jul 18, 2013 | 3.320 | 3.413 | 3.320 | 3.347 | 11,773,504 | +0.01(+0.32%) |
Jul 17, 2013 | 3.228 | 3.347 | 3.190 | 3.337 | 15,530,263 | +0.17(+5.32%) |
Jul 16, 2013 | 3.174 | 3.201 | 3.119 | 3.168 | 9,247,940 | +0.05(+1.57%) |
Jul 15, 2013 | 3.087 | 3.163 | 3.081 | 3.119 | 19,002,186 | +0.04(+1.41%) |
Jul 12, 2013 | 3.152 | 3.157 | 3.054 | 3.076 | 8,987,593 | -0.10(-3.08%) |
Jul 11, 2013 | 3.163 | 3.174 | 3.087 | 3.174 | 12,406,171 | +0.09(+2.82%) |
Jul 10, 2013 | 3.141 | 3.157 | 3.046 | 3.087 | 7,578,264 | -0.07(-2.07%) |
Jul 09, 2013 | 3.174 | 3.171 | 3.130 | 3.152 | 4,297,865 | +0.02(+0.69%) |
Jul 08, 2013 | 3.163 | 3.201 | 3.108 | 3.130 | 7,872,172 | +0.01(+0.17%) |
Jul 05, 2013 | 3.212 | 3.222 | 3.054 | 3.125 | 16,341,141 | -0.08(-2.38%) |
Jul 03, 2013 | 3.146 | 3.260 | 3.119 | 3.201 | 7,101,605 | +0.04(+1.38%) |
Jul 02, 2013 | 3.184 | 3.212 | 3.081 | 3.157 | 11,660,388 | -0.04(-1.36%) |