Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.617 | 3.642 | 3.597 | 3.626 | 78,900,568 | -0.03(-0.85%) |
Sep 27, 2013 | 3.666 | 3.706 | 3.642 | 3.657 | 58,141,620 | -0.02(-0.61%) |
Sep 26, 2013 | 3.674 | 3.730 | 3.669 | 3.680 | 60,452,304 | -0.02(-0.47%) |
Sep 25, 2013 | 3.674 | 3.700 | 3.631 | 3.697 | 100,025,344 | +0.03(+0.75%) |
Sep 24, 2013 | 3.669 | 3.709 | 3.632 | 3.669 | 74,789,552 | +0.01(+0.19%) |
Sep 23, 2013 | 3.664 | 3.693 | 3.621 | 3.662 | 81,003,576 | -0.00(-0.09%) |
Sep 20, 2013 | 3.700 | 3.731 | 3.666 | 3.666 | 163,146,208 | -0.02(-0.42%) |
Sep 19, 2013 | 3.785 | 3.795 | 3.674 | 3.681 | 98,537,560 | -0.08(-2.23%) |
Sep 18, 2013 | 3.718 | 3.790 | 3.718 | 3.765 | 75,921,480 | +0.02(+0.58%) |
Sep 17, 2013 | 3.771 | 3.801 | 3.704 | 3.744 | 89,029,400 | -0.01(-0.32%) |
Sep 16, 2013 | 3.840 | 3.842 | 3.747 | 3.756 | 86,094,896 | -0.06(-1.50%) |
Sep 13, 2013 | 3.794 | 3.823 | 3.750 | 3.813 | 74,523,512 | +0.02(+0.50%) |
Sep 12, 2013 | 3.837 | 3.852 | 3.768 | 3.794 | 115,124,416 | -0.05(-1.39%) |
Sep 11, 2013 | 3.854 | 3.864 | 3.832 | 3.847 | 65,398,740 | +0.00(+0.00%) |
Sep 10, 2013 | 3.813 | 3.873 | 3.785 | 3.847 | 100,406,584 | -0.02(-0.40%) |
Sep 09, 2013 | 3.858 | 3.878 | 3.842 | 3.863 | 60,449,148 | -0.01(-0.27%) |
Sep 06, 2013 | 3.851 | 3.902 | 3.809 | 3.873 | 82,386,776 | +0.05(+1.36%) |
Sep 05, 2013 | 3.847 | 3.847 | 3.802 | 3.821 | 87,292,744 | -0.03(-0.67%) |
Sep 04, 2013 | 3.863 | 3.908 | 3.847 | 3.847 | 79,963,736 | -0.02(-0.45%) |
Sep 03, 2013 | 3.885 | 3.921 | 3.852 | 3.864 | 79,442,976 | +0.01(+0.13%) |
Aug 30, 2013 | 3.875 | 3.882 | 3.835 | 3.859 | 70,193,704 | -0.03(-0.80%) |
Aug 29, 2013 | 3.892 | 3.920 | 3.865 | 3.890 | 63,985,488 | -0.02(-0.40%) |
Aug 28, 2013 | 3.806 | 3.913 | 3.804 | 3.906 | 106,260,096 | +0.11(+2.82%) |
Aug 27, 2013 | 3.811 | 3.866 | 3.787 | 3.799 | 96,757,888 | -0.05(-1.26%) |
Aug 26, 2013 | 3.863 | 3.911 | 3.844 | 3.847 | 101,029,720 | -0.02(-0.58%) |
Aug 23, 2013 | 3.839 | 3.878 | 3.813 | 3.870 | 127,749,616 | +0.03(+0.81%) |
Aug 22, 2013 | 4.008 | 4.015 | 3.768 | 3.839 | 391,682,112 | -0.55(-12.45%) |
Aug 21, 2013 | 4.479 | 4.498 | 4.359 | 4.384 | 136,272,976 | -0.08(-1.78%) |
Aug 20, 2013 | 4.469 | 4.495 | 4.416 | 4.464 | 61,835,520 | -0.01(-0.15%) |
Aug 19, 2013 | 4.543 | 4.583 | 4.458 | 4.471 | 68,242,032 | -0.09(-2.04%) |
Aug 16, 2013 | 4.483 | 4.590 | 4.478 | 4.564 | 87,341,744 | +0.08(+1.81%) |
Aug 15, 2013 | 4.623 | 4.637 | 4.462 | 4.483 | 87,090,592 | -0.21(-4.53%) |
Aug 14, 2013 | 4.711 | 4.720 | 4.656 | 4.695 | 60,017,248 | -0.02(-0.44%) |
Aug 13, 2013 | 4.668 | 4.765 | 4.659 | 4.716 | 104,160,776 | +0.10(+2.09%) |
Aug 12, 2013 | 4.607 | 4.638 | 4.580 | 4.619 | 50,628,928 | -0.01(-0.11%) |
Aug 09, 2013 | 4.618 | 4.682 | 4.578 | 4.625 | 64,543,652 | -0.02(-0.37%) |
Aug 08, 2013 | 4.645 | 4.652 | 4.571 | 4.642 | 57,654,380 | +0.03(+0.67%) |
Aug 07, 2013 | 4.554 | 4.614 | 4.531 | 4.611 | 46,473,020 | +0.04(+0.95%) |
Aug 06, 2013 | 4.680 | 4.685 | 4.562 | 4.568 | 62,171,844 | -0.10(-2.18%) |
Aug 05, 2013 | 4.621 | 4.690 | 4.621 | 4.670 | 49,961,004 | +0.01(+0.11%) |
Aug 02, 2013 | 4.538 | 4.799 | 4.533 | 4.664 | 174,695,216 | +0.13(+2.94%) |
Aug 01, 2013 | 4.455 | 4.554 | 4.440 | 4.531 | 55,130,244 | +0.10(+2.14%) |
Jul 31, 2013 | 4.457 | 4.523 | 4.418 | 4.436 | 104,502,304 | -0.02(-0.39%) |
Jul 30, 2013 | 4.452 | 4.500 | 4.435 | 4.454 | 75,900,016 | +0.02(+0.43%) |
Jul 29, 2013 | 4.485 | 4.524 | 4.424 | 4.435 | 52,440,988 | -0.06(-1.23%) |
Jul 26, 2013 | 4.493 | 4.500 | 4.452 | 4.490 | 43,172,356 | -0.04(-0.95%) |
Jul 25, 2013 | 4.498 | 4.540 | 4.455 | 4.533 | 63,393,076 | +0.02(+0.50%) |
Jul 24, 2013 | 4.462 | 4.516 | 4.454 | 4.511 | 65,136,148 | +0.07(+1.48%) |
Jul 23, 2013 | 4.426 | 4.498 | 4.426 | 4.445 | 64,851,432 | +0.04(+0.86%) |
Jul 22, 2013 | 4.346 | 4.438 | 4.343 | 4.407 | 82,380,416 | +0.06(+1.47%) |
Jul 19, 2013 | 4.497 | 4.511 | 4.329 | 4.343 | 144,091,120 | -0.21(-4.52%) |
Jul 18, 2013 | 4.533 | 4.566 | 4.479 | 4.549 | 61,806,652 | +0.01(+0.32%) |
Jul 17, 2013 | 4.540 | 4.576 | 4.498 | 4.534 | 96,104,832 | -0.04(-0.78%) |
Jul 16, 2013 | 4.562 | 4.581 | 4.524 | 4.569 | 62,968,388 | +0.01(+0.27%) |
Jul 15, 2013 | 4.549 | 4.568 | 4.511 | 4.557 | 47,873,500 | +0.03(+0.73%) |
Jul 12, 2013 | 4.559 | 4.577 | 4.509 | 4.524 | 65,660,220 | -0.03(-0.72%) |
Jul 11, 2013 | 4.531 | 4.585 | 4.490 | 4.557 | 116,589,504 | +0.08(+1.74%) |
Jul 10, 2013 | 4.505 | 4.614 | 4.440 | 4.479 | 192,282,192 | +0.08(+1.81%) |
Jul 09, 2013 | 4.414 | 4.426 | 4.367 | 4.400 | 56,963,224 | +0.05(+1.19%) |
Jul 08, 2013 | 4.441 | 4.469 | 4.338 | 4.348 | 64,518,032 | -0.07(-1.60%) |
Jul 05, 2013 | 4.369 | 4.448 | 4.353 | 4.419 | 74,161,488 | +0.07(+1.59%) |
Jul 03, 2013 | 4.298 | 4.365 | 4.277 | 4.350 | 43,336,064 | +0.03(+0.64%) |
Jul 02, 2013 | 4.300 | 4.355 | 4.283 | 4.322 | 59,586,200 | +0.02(+0.36%) |