Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.011 | 2.026 | 2.002 | 2.015 | 1,250,166 | +0.03(+1.42%) |
Nov 27, 2013 | 1.953 | 1.991 | 1.953 | 1.987 | 2,443,081 | +0.04(+2.29%) |
Nov 26, 2013 | 1.919 | 1.955 | 1.919 | 1.942 | 1,285,321 | +0.02(+1.30%) |
Nov 25, 2013 | 1.931 | 1.933 | 1.911 | 1.917 | 1,651,336 | -0.01(-0.27%) |
Nov 22, 2013 | 1.926 | 1.928 | 1.914 | 1.922 | 1,527,346 | -0.01(-0.49%) |
Nov 21, 2013 | 1.901 | 1.935 | 1.901 | 1.932 | 1,922,068 | +0.05(+2.63%) |
Nov 20, 2013 | 1.916 | 1.937 | 1.872 | 1.882 | 2,302,211 | -0.02(-1.23%) |
Nov 19, 2013 | 1.916 | 1.943 | 1.895 | 1.906 | 3,228,377 | -0.01(-0.76%) |
Nov 18, 2013 | 1.948 | 1.958 | 1.914 | 1.920 | 4,053,881 | -0.03(-1.63%) |
Nov 15, 2013 | 1.937 | 1.952 | 1.930 | 1.952 | 1,769,740 | +0.02(+0.98%) |
Nov 14, 2013 | 1.911 | 1.940 | 1.905 | 1.933 | 2,789,423 | +0.03(+1.66%) |
Nov 12, 2013 | 1.872 | 1.911 | 1.869 | 1.902 | 1,734,010 | +0.02(+0.94%) |
Nov 11, 2013 | 1.870 | 1.891 | 1.864 | 1.884 | 1,463,359 | +0.00(+0.14%) |
Nov 08, 2013 | 1.838 | 1.881 | 1.818 | 1.881 | 2,120,682 | +0.05(+2.82%) |
Nov 07, 2013 | 1.903 | 1.916 | 1.826 | 1.830 | 3,407,647 | -0.07(-3.88%) |
Nov 06, 2013 | 1.882 | 1.905 | 1.873 | 1.903 | 3,002,370 | +0.05(+2.83%) |
Nov 05, 2013 | 1.841 | 1.867 | 1.833 | 1.851 | 1,226,633 | -0.01(-0.74%) |
Nov 04, 2013 | 1.865 | 1.866 | 1.848 | 1.865 | 1,132,090 | +0.02(+0.91%) |
Nov 01, 2013 | 1.860 | 1.875 | 1.824 | 1.848 | 2,903,515 | +0.00(+0.22%) |
Oct 31, 2013 | 1.843 | 1.874 | 1.836 | 1.844 | 3,974,493 | -0.01(-0.72%) |
Oct 30, 2013 | 1.881 | 1.885 | 1.839 | 1.857 | 3,615,337 | -0.01(-0.73%) |
Oct 29, 2013 | 1.862 | 1.883 | 1.846 | 1.871 | 3,192,811 | +0.03(+1.84%) |
Oct 28, 2013 | 1.827 | 1.840 | 1.811 | 1.837 | 3,235,605 | +0.02(+0.94%) |
Oct 25, 2013 | 1.823 | 1.842 | 1.801 | 1.820 | 3,558,045 | +0.03(+1.59%) |
Oct 24, 2013 | 1.784 | 1.808 | 1.775 | 1.792 | 1,992,544 | +0.01(+0.70%) |
Oct 23, 2013 | 1.783 | 1.791 | 1.755 | 1.779 | 4,287,610 | -0.03(-1.43%) |
Oct 22, 2013 | 1.828 | 1.831 | 1.777 | 1.805 | 8,304,651 | -0.00(-0.20%) |
Oct 21, 2013 | 1.803 | 1.821 | 1.797 | 1.809 | 6,838,252 | +0.03(+1.75%) |
Oct 18, 2013 | 1.740 | 1.781 | 1.726 | 1.777 | 6,423,652 | +0.09(+5.05%) |
Oct 17, 2013 | 1.657 | 1.694 | 1.649 | 1.692 | 5,395,387 | +0.00(+0.06%) |
Oct 16, 2013 | 1.663 | 1.697 | 1.663 | 1.691 | 4,837,042 | +0.04(+2.68%) |
Oct 15, 2013 | 1.670 | 1.684 | 1.641 | 1.647 | 5,842,925 | -0.03(-1.76%) |
Oct 14, 2013 | 1.619 | 1.677 | 1.617 | 1.676 | 4,629,927 | +0.02(+1.43%) |
Oct 11, 2013 | 1.609 | 1.655 | 1.603 | 1.653 | 3,700,475 | +0.04(+2.35%) |
Oct 10, 2013 | 1.572 | 1.620 | 1.572 | 1.615 | 6,074,230 | +0.07(+4.82%) |
Oct 09, 2013 | 1.533 | 1.555 | 1.499 | 1.541 | 6,580,662 | +0.02(+1.51%) |
Oct 08, 2013 | 1.590 | 1.596 | 1.518 | 1.518 | 6,262,823 | -0.08(-4.85%) |
Oct 07, 2013 | 1.586 | 1.627 | 1.583 | 1.595 | 3,342,510 | -0.03(-1.70%) |
Oct 04, 2013 | 1.601 | 1.627 | 1.592 | 1.623 | 3,307,970 | +0.02(+1.45%) |
Oct 03, 2013 | 1.639 | 1.646 | 1.573 | 1.599 | 5,175,170 | -0.04(-2.71%) |
Oct 02, 2013 | 1.610 | 1.648 | 1.606 | 1.644 | 4,812,154 | +0.00(+0.09%) |
Oct 01, 2013 | 1.605 | 1.652 | 1.605 | 1.643 | 4,418,335 | +0.02(+1.03%) |
Sep 27, 2013 | 1.634 | 1.638 | 1.614 | 1.626 | 3,825,533 | -0.03(-2.04%) |
Sep 26, 2013 | 1.659 | 1.686 | 1.646 | 1.660 | 4,710,054 | +0.02(+1.16%) |
Sep 25, 2013 | 1.650 | 1.662 | 1.628 | 1.641 | 6,239,988 | -0.02(-0.97%) |
Sep 24, 2013 | 1.669 | 1.672 | 1.632 | 1.657 | 3,966,115 | -0.01(-0.70%) |
Sep 23, 2013 | 1.687 | 1.701 | 1.646 | 1.668 | 4,661,386 | +0.01(+0.62%) |
Sep 20, 2013 | 1.718 | 1.718 | 1.655 | 1.658 | 3,340,950 | -0.04(-2.23%) |
Sep 19, 2013 | 1.704 | 1.710 | 1.692 | 1.696 | 2,665,679 | +0.01(+0.46%) |
Sep 18, 2013 | 1.641 | 1.695 | 1.632 | 1.688 | 3,732,222 | +0.06(+3.62%) |
Sep 17, 2013 | 1.608 | 1.638 | 1.608 | 1.629 | 3,355,694 | +0.03(+1.78%) |
Sep 16, 2013 | 1.642 | 1.630 | 1.591 | 1.601 | 5,044,445 | -0.01(-0.68%) |
Sep 13, 2013 | 1.616 | 1.621 | 1.598 | 1.612 | 1,552,152 | +0.00(+0.09%) |
Sep 12, 2013 | 1.606 | 1.623 | 1.594 | 1.610 | 2,946,720 | +0.01(+0.32%) |
Sep 11, 2013 | 1.589 | 1.613 | 1.582 | 1.605 | 3,291,050 | -0.02(-1.26%) |
Sep 10, 2013 | 1.626 | 1.636 | 1.609 | 1.626 | 2,957,316 | +0.03(+2.00%) |
Sep 09, 2013 | 1.565 | 1.603 | 1.565 | 1.594 | 3,337,212 | +0.05(+3.40%) |
Sep 06, 2013 | 1.555 | 1.559 | 1.505 | 1.541 | 1,550,386 | +0.01(+0.41%) |
Sep 05, 2013 | 1.537 | 1.552 | 1.532 | 1.535 | 1,429,230 | +0.00(+0.05%) |
Sep 04, 2013 | 1.505 | 1.541 | 1.498 | 1.534 | 3,072,065 | +0.04(+2.82%) |