Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.590 | 3.614 | 3.569 | 3.599 | 79,503,688 | -0.03(-0.85%) |
Sep 27, 2013 | 3.638 | 3.677 | 3.614 | 3.629 | 58,586,056 | -0.02(-0.61%) |
Sep 26, 2013 | 3.647 | 3.701 | 3.641 | 3.652 | 60,914,404 | -0.02(-0.47%) |
Sep 25, 2013 | 3.647 | 3.672 | 3.604 | 3.669 | 100,789,944 | +0.03(+0.75%) |
Sep 24, 2013 | 3.641 | 3.681 | 3.605 | 3.641 | 75,361,248 | +0.01(+0.19%) |
Sep 23, 2013 | 3.636 | 3.665 | 3.593 | 3.635 | 81,622,768 | -0.00(-0.09%) |
Sep 20, 2013 | 3.672 | 3.702 | 3.638 | 3.638 | 164,393,296 | -0.02(-0.42%) |
Sep 19, 2013 | 3.756 | 3.767 | 3.647 | 3.653 | 99,290,784 | -0.08(-2.23%) |
Sep 18, 2013 | 3.689 | 3.761 | 3.689 | 3.737 | 76,501,824 | +0.02(+0.58%) |
Sep 17, 2013 | 3.743 | 3.772 | 3.676 | 3.715 | 89,709,944 | -0.01(-0.32%) |
Sep 16, 2013 | 3.811 | 3.813 | 3.719 | 3.727 | 86,753,008 | -0.06(-1.50%) |
Sep 13, 2013 | 3.765 | 3.794 | 3.721 | 3.784 | 75,093,168 | +0.02(+0.50%) |
Sep 12, 2013 | 3.808 | 3.823 | 3.739 | 3.765 | 116,004,432 | -0.05(-1.39%) |
Sep 11, 2013 | 3.825 | 3.835 | 3.803 | 3.818 | 65,898,652 | +0.00(+0.00%) |
Sep 10, 2013 | 3.784 | 3.844 | 3.756 | 3.818 | 101,174,096 | -0.02(-0.40%) |
Sep 09, 2013 | 3.828 | 3.849 | 3.813 | 3.833 | 60,911,224 | -0.01(-0.27%) |
Sep 06, 2013 | 3.821 | 3.873 | 3.780 | 3.844 | 83,016,544 | +0.05(+1.36%) |
Sep 05, 2013 | 3.818 | 3.818 | 3.773 | 3.792 | 87,960,016 | -0.03(-0.67%) |
Sep 04, 2013 | 3.833 | 3.878 | 3.818 | 3.818 | 80,574,976 | -0.02(-0.45%) |
Sep 03, 2013 | 3.856 | 3.892 | 3.823 | 3.835 | 80,050,240 | +0.01(+0.13%) |
Aug 30, 2013 | 3.845 | 3.852 | 3.806 | 3.830 | 70,730,264 | -0.03(-0.80%) |
Aug 29, 2013 | 3.863 | 3.890 | 3.835 | 3.861 | 64,474,592 | -0.02(-0.40%) |
Aug 28, 2013 | 3.777 | 3.883 | 3.775 | 3.876 | 107,072,352 | +0.11(+2.82%) |
Aug 27, 2013 | 3.782 | 3.837 | 3.758 | 3.770 | 97,497,512 | -0.05(-1.26%) |
Aug 26, 2013 | 3.833 | 3.881 | 3.815 | 3.818 | 101,801,992 | -0.02(-0.58%) |
Aug 23, 2013 | 3.809 | 3.849 | 3.784 | 3.840 | 128,726,136 | +0.03(+0.81%) |
Aug 22, 2013 | 3.977 | 3.984 | 3.739 | 3.809 | 394,676,128 | -0.54(-12.45%) |
Aug 21, 2013 | 4.446 | 4.464 | 4.326 | 4.351 | 137,314,656 | -0.08(-1.78%) |
Aug 20, 2013 | 4.435 | 4.461 | 4.383 | 4.430 | 62,308,196 | -0.01(-0.15%) |
Aug 19, 2013 | 4.509 | 4.548 | 4.424 | 4.437 | 68,763,672 | -0.09(-2.04%) |
Aug 16, 2013 | 4.449 | 4.555 | 4.444 | 4.530 | 88,009,392 | +0.08(+1.81%) |
Aug 15, 2013 | 4.588 | 4.602 | 4.428 | 4.449 | 87,756,320 | -0.21(-4.53%) |
Aug 14, 2013 | 4.675 | 4.684 | 4.620 | 4.660 | 60,476,024 | -0.02(-0.44%) |
Aug 13, 2013 | 4.632 | 4.728 | 4.624 | 4.680 | 104,956,984 | +0.10(+2.09%) |
Aug 12, 2013 | 4.572 | 4.602 | 4.545 | 4.584 | 51,015,940 | -0.01(-0.11%) |
Aug 09, 2013 | 4.583 | 4.646 | 4.543 | 4.590 | 65,037,028 | -0.02(-0.37%) |
Aug 08, 2013 | 4.610 | 4.617 | 4.536 | 4.607 | 58,095,092 | +0.03(+0.67%) |
Aug 07, 2013 | 4.519 | 4.579 | 4.497 | 4.576 | 46,828,260 | +0.04(+0.95%) |
Aug 06, 2013 | 4.644 | 4.650 | 4.528 | 4.533 | 62,647,088 | -0.10(-2.18%) |
Aug 05, 2013 | 4.586 | 4.655 | 4.586 | 4.634 | 50,342,908 | +0.01(+0.11%) |
Aug 02, 2013 | 4.504 | 4.762 | 4.499 | 4.629 | 176,030,592 | +0.13(+2.94%) |
Aug 01, 2013 | 4.421 | 4.519 | 4.406 | 4.497 | 55,551,664 | +0.09(+2.14%) |
Jul 31, 2013 | 4.423 | 4.488 | 4.385 | 4.403 | 105,301,120 | -0.02(-0.39%) |
Jul 30, 2013 | 4.418 | 4.466 | 4.401 | 4.420 | 76,480,200 | +0.02(+0.43%) |
Jul 29, 2013 | 4.451 | 4.490 | 4.391 | 4.401 | 52,841,852 | -0.05(-1.23%) |
Jul 26, 2013 | 4.459 | 4.466 | 4.418 | 4.456 | 43,502,364 | -0.04(-0.95%) |
Jul 25, 2013 | 4.464 | 4.506 | 4.421 | 4.499 | 63,877,652 | +0.02(+0.50%) |
Jul 24, 2013 | 4.428 | 4.482 | 4.420 | 4.476 | 65,634,048 | +0.07(+1.48%) |
Jul 23, 2013 | 4.392 | 4.464 | 4.392 | 4.411 | 65,347,160 | +0.04(+0.86%) |
Jul 22, 2013 | 4.313 | 4.404 | 4.310 | 4.373 | 83,010,136 | +0.06(+1.47%) |
Jul 19, 2013 | 4.463 | 4.476 | 4.296 | 4.310 | 145,192,560 | -0.20(-4.52%) |
Jul 18, 2013 | 4.499 | 4.531 | 4.446 | 4.514 | 62,279,104 | +0.01(+0.32%) |
Jul 17, 2013 | 4.506 | 4.542 | 4.464 | 4.500 | 96,839,464 | -0.04(-0.78%) |
Jul 16, 2013 | 4.528 | 4.547 | 4.490 | 4.535 | 63,449,720 | +0.01(+0.27%) |
Jul 15, 2013 | 4.514 | 4.533 | 4.476 | 4.523 | 48,239,444 | +0.03(+0.73%) |
Jul 12, 2013 | 4.524 | 4.542 | 4.475 | 4.490 | 66,162,128 | -0.03(-0.72%) |
Jul 11, 2013 | 4.497 | 4.550 | 4.456 | 4.523 | 117,480,712 | +0.08(+1.74%) |
Jul 10, 2013 | 4.471 | 4.579 | 4.406 | 4.446 | 193,752,000 | +0.08(+1.81%) |
Jul 09, 2013 | 4.380 | 4.392 | 4.334 | 4.367 | 57,398,656 | +0.05(+1.19%) |
Jul 08, 2013 | 4.408 | 4.435 | 4.305 | 4.315 | 65,011,212 | -0.07(-1.60%) |
Jul 05, 2013 | 4.336 | 4.415 | 4.320 | 4.386 | 74,728,384 | +0.07(+1.59%) |
Jul 03, 2013 | 4.265 | 4.332 | 4.245 | 4.317 | 43,667,324 | +0.03(+0.64%) |
Jul 02, 2013 | 4.267 | 4.322 | 4.250 | 4.289 | 60,041,680 | +0.02(+0.36%) |