Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.451 | 4.457 | 4.307 | 4.355 | 40,569,568 | -0.10(-2.22%) |
Oct 30, 2013 | 4.417 | 4.480 | 4.412 | 4.454 | 28,305,538 | -0.01(-0.32%) |
Oct 29, 2013 | 4.457 | 4.494 | 4.426 | 4.468 | 51,974,748 | +0.15(+3.47%) |
Oct 28, 2013 | 4.290 | 4.318 | 4.248 | 4.318 | 19,766,676 | +0.06(+1.33%) |
Oct 25, 2013 | 4.273 | 4.296 | 4.251 | 4.262 | 16,150,980 | +0.01(+0.20%) |
Oct 24, 2013 | 4.242 | 4.265 | 4.208 | 4.253 | 25,865,526 | -0.03(-0.66%) |
Oct 23, 2013 | 4.350 | 4.358 | 4.276 | 4.282 | 34,715,112 | -0.11(-2.57%) |
Oct 22, 2013 | 4.335 | 4.409 | 4.334 | 4.395 | 50,474,116 | +0.05(+1.17%) |
Oct 21, 2013 | 4.389 | 4.395 | 4.304 | 4.344 | 46,618,292 | -0.04(-0.90%) |
Oct 18, 2013 | 4.347 | 4.386 | 4.338 | 4.383 | 51,110,704 | +0.04(+0.91%) |
Oct 17, 2013 | 4.296 | 4.347 | 4.293 | 4.344 | 43,173,724 | +0.08(+1.92%) |
Oct 16, 2013 | 4.220 | 4.307 | 4.211 | 4.262 | 38,674,100 | +0.08(+1.82%) |
Oct 15, 2013 | 4.180 | 4.191 | 4.135 | 4.186 | 55,275,884 | -0.02(-0.40%) |
Oct 14, 2013 | 4.109 | 4.211 | 4.104 | 4.203 | 48,380,308 | +0.05(+1.09%) |
Oct 11, 2013 | 4.174 | 4.200 | 4.135 | 4.157 | 32,964,586 | -0.05(-1.21%) |
Oct 10, 2013 | 4.140 | 4.208 | 4.092 | 4.208 | 49,027,452 | +0.12(+3.04%) |
Oct 09, 2013 | 4.044 | 4.101 | 4.041 | 4.084 | 36,970,452 | +0.07(+1.62%) |
Oct 08, 2013 | 4.067 | 4.073 | 3.974 | 4.019 | 41,931,688 | -0.04(-0.91%) |
Oct 07, 2013 | 4.024 | 4.080 | 4.019 | 4.056 | 31,306,048 | -0.01(-0.35%) |
Oct 04, 2013 | 4.019 | 4.084 | 4.016 | 4.070 | 20,347,178 | +0.01(+0.14%) |
Oct 03, 2013 | 4.030 | 4.073 | 4.027 | 4.064 | 31,468,620 | +0.00(+0.00%) |
Oct 02, 2013 | 4.050 | 4.084 | 4.039 | 4.064 | 34,638,268 | +0.02(+0.42%) |
Oct 01, 2013 | 3.993 | 4.050 | 3.976 | 4.047 | 30,285,372 | +0.01(+0.14%) |
Sep 27, 2013 | 3.971 | 4.067 | 3.968 | 4.041 | 39,289,012 | +0.07(+1.63%) |
Sep 26, 2013 | 3.999 | 4.002 | 3.955 | 3.976 | 29,850,762 | +0.00(+0.00%) |
Sep 25, 2013 | 4.022 | 4.022 | 3.957 | 3.976 | 31,678,146 | -0.05(-1.12%) |
Sep 24, 2013 | 4.044 | 4.087 | 4.005 | 4.022 | 26,866,710 | -0.03(-0.63%) |
Sep 23, 2013 | 4.053 | 4.064 | 4.008 | 4.047 | 40,389,580 | +0.05(+1.13%) |
Sep 20, 2013 | 4.157 | 4.160 | 3.992 | 4.002 | 43,448,328 | -0.12(-2.88%) |
Sep 19, 2013 | 4.146 | 4.157 | 4.050 | 4.121 | 107,177,504 | -0.08(-2.02%) |
Sep 18, 2013 | 3.957 | 4.222 | 3.954 | 4.205 | 58,189,712 | +0.26(+6.59%) |
Sep 17, 2013 | 3.889 | 3.948 | 3.889 | 3.945 | 31,391,176 | +0.10(+2.57%) |
Sep 16, 2013 | 3.940 | 3.948 | 3.832 | 3.846 | 26,680,314 | -0.03(-0.73%) |
Sep 13, 2013 | 3.815 | 3.878 | 3.801 | 3.875 | 37,763,864 | +0.06(+1.48%) |
Sep 12, 2013 | 3.835 | 3.838 | 3.784 | 3.818 | 34,129,152 | -0.01(-0.30%) |
Sep 11, 2013 | 3.807 | 3.835 | 3.773 | 3.829 | 32,086,086 | -0.02(-0.59%) |
Sep 10, 2013 | 3.858 | 3.887 | 3.811 | 3.852 | 43,990,348 | +0.01(+0.37%) |
Sep 09, 2013 | 3.714 | 3.858 | 3.714 | 3.838 | 36,339,488 | +0.14(+3.74%) |
Sep 06, 2013 | 3.668 | 3.708 | 3.637 | 3.699 | 52,534,292 | +0.12(+3.23%) |
Sep 05, 2013 | 3.496 | 3.589 | 3.488 | 3.584 | 38,118,436 | +0.11(+3.17%) |
Sep 04, 2013 | 3.445 | 3.502 | 3.437 | 3.473 | 19,681,092 | +0.01(+0.24%) |
Sep 03, 2013 | 3.468 | 3.488 | 3.431 | 3.465 | 32,445,248 | +0.03(+0.74%) |
Aug 30, 2013 | 3.442 | 3.465 | 3.389 | 3.439 | 36,413,344 | +0.03(+0.83%) |
Aug 29, 2013 | 3.411 | 3.482 | 3.387 | 3.411 | 29,142,884 | +0.00(+0.00%) |
Aug 28, 2013 | 3.369 | 3.462 | 3.338 | 3.411 | 38,063,320 | +0.04(+1.26%) |
Aug 27, 2013 | 3.355 | 3.393 | 3.324 | 3.369 | 35,867,432 | -0.08(-2.38%) |
Aug 26, 2013 | 3.536 | 3.541 | 3.431 | 3.451 | 22,954,176 | -0.08(-2.40%) |
Aug 23, 2013 | 3.391 | 3.553 | 3.374 | 3.536 | 44,609,660 | +0.23(+7.01%) |
Aug 22, 2013 | 3.321 | 3.363 | 3.281 | 3.304 | 38,160,020 | +0.00(+0.00%) |
Aug 21, 2013 | 3.380 | 3.391 | 3.284 | 3.304 | 54,182,556 | -0.10(-2.83%) |
Aug 20, 2013 | 3.386 | 3.475 | 3.383 | 3.400 | 45,236,612 | +0.03(+0.75%) |
Aug 19, 2013 | 3.428 | 3.431 | 3.369 | 3.374 | 40,397,452 | -0.08(-2.29%) |
Aug 16, 2013 | 3.550 | 3.555 | 3.438 | 3.454 | 54,679,840 | -0.16(-4.53%) |
Aug 15, 2013 | 3.589 | 3.643 | 3.550 | 3.618 | 40,869,392 | -0.06(-1.54%) |
Aug 14, 2013 | 3.694 | 3.731 | 3.663 | 3.674 | 32,647,392 | -0.06(-1.52%) |
Aug 13, 2013 | 3.736 | 3.750 | 3.668 | 3.731 | 30,843,840 | -0.01(-0.23%) |
Aug 12, 2013 | 3.697 | 3.790 | 3.694 | 3.739 | 83,460,488 | +0.08(+2.16%) |
Aug 09, 2013 | 3.629 | 3.683 | 3.595 | 3.660 | 34,963,824 | +0.06(+1.57%) |
Aug 08, 2013 | 3.529 | 3.626 | 3.502 | 3.603 | 41,843,496 | +0.14(+4.17%) |
Aug 07, 2013 | 3.456 | 3.504 | 3.437 | 3.459 | 25,434,346 | -0.07(-2.00%) |
Aug 06, 2013 | 3.603 | 3.623 | 3.514 | 3.530 | 34,929,204 | -0.08(-2.27%) |
Aug 05, 2013 | 3.668 | 3.697 | 3.592 | 3.612 | 30,755,576 | -0.11(-3.03%) |
Aug 02, 2013 | 3.683 | 3.742 | 3.674 | 3.725 | 41,341,116 | +0.02(+0.61%) |