Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.971 | 4.067 | 3.968 | 4.041 | 39,289,280 | +0.06(+1.63%) |
Sep 26, 2013 | 3.999 | 4.002 | 3.955 | 3.976 | 29,850,966 | +0.00(+0.00%) |
Sep 25, 2013 | 4.022 | 4.022 | 3.957 | 3.976 | 31,678,362 | -0.05(-1.12%) |
Sep 24, 2013 | 4.044 | 4.087 | 4.005 | 4.022 | 26,866,894 | -0.03(-0.63%) |
Sep 23, 2013 | 4.053 | 4.064 | 4.008 | 4.047 | 40,389,856 | +0.05(+1.13%) |
Sep 20, 2013 | 4.157 | 4.160 | 3.992 | 4.002 | 43,448,628 | -0.12(-2.88%) |
Sep 19, 2013 | 4.146 | 4.157 | 4.050 | 4.121 | 107,178,240 | -0.08(-2.02%) |
Sep 18, 2013 | 3.957 | 4.222 | 3.954 | 4.205 | 58,190,112 | +0.26(+6.59%) |
Sep 17, 2013 | 3.889 | 3.948 | 3.889 | 3.945 | 31,391,392 | +0.10(+2.57%) |
Sep 16, 2013 | 3.940 | 3.948 | 3.832 | 3.846 | 26,680,496 | -0.03(-0.73%) |
Sep 13, 2013 | 3.815 | 3.878 | 3.801 | 3.875 | 37,764,124 | +0.06(+1.48%) |
Sep 12, 2013 | 3.835 | 3.838 | 3.784 | 3.818 | 34,129,384 | -0.01(-0.30%) |
Sep 11, 2013 | 3.807 | 3.835 | 3.773 | 3.829 | 32,086,306 | -0.02(-0.59%) |
Sep 10, 2013 | 3.858 | 3.887 | 3.811 | 3.852 | 43,990,648 | +0.01(+0.37%) |
Sep 09, 2013 | 3.714 | 3.858 | 3.714 | 3.838 | 36,339,736 | +0.14(+3.74%) |
Sep 06, 2013 | 3.668 | 3.708 | 3.637 | 3.699 | 52,534,652 | +0.12(+3.23%) |
Sep 05, 2013 | 3.496 | 3.589 | 3.487 | 3.584 | 38,118,696 | +0.11(+3.17%) |
Sep 04, 2013 | 3.445 | 3.502 | 3.437 | 3.473 | 19,681,226 | +0.01(+0.24%) |
Sep 03, 2013 | 3.468 | 3.487 | 3.431 | 3.465 | 32,445,470 | +0.03(+0.74%) |
Aug 30, 2013 | 3.442 | 3.465 | 3.389 | 3.439 | 36,413,592 | +0.03(+0.83%) |
Aug 29, 2013 | 3.411 | 3.482 | 3.387 | 3.411 | 29,143,084 | +0.00(+0.00%) |
Aug 28, 2013 | 3.369 | 3.462 | 3.338 | 3.411 | 38,063,580 | +0.04(+1.26%) |
Aug 27, 2013 | 3.355 | 3.393 | 3.324 | 3.369 | 35,867,680 | -0.08(-2.38%) |
Aug 26, 2013 | 3.536 | 3.541 | 3.431 | 3.451 | 22,954,332 | -0.08(-2.40%) |
Aug 23, 2013 | 3.391 | 3.553 | 3.374 | 3.536 | 44,609,968 | +0.23(+7.01%) |
Aug 22, 2013 | 3.321 | 3.363 | 3.281 | 3.304 | 38,160,284 | +0.00(+0.00%) |
Aug 21, 2013 | 3.380 | 3.391 | 3.284 | 3.304 | 54,182,928 | -0.10(-2.83%) |
Aug 20, 2013 | 3.386 | 3.475 | 3.383 | 3.400 | 45,236,924 | +0.03(+0.75%) |
Aug 19, 2013 | 3.428 | 3.431 | 3.369 | 3.374 | 40,397,728 | -0.08(-2.29%) |
Aug 16, 2013 | 3.550 | 3.555 | 3.438 | 3.454 | 54,680,216 | -0.16(-4.53%) |
Aug 15, 2013 | 3.589 | 3.643 | 3.550 | 3.618 | 40,869,672 | -0.06(-1.54%) |
Aug 14, 2013 | 3.694 | 3.731 | 3.663 | 3.674 | 32,647,616 | -0.06(-1.52%) |
Aug 13, 2013 | 3.736 | 3.750 | 3.668 | 3.731 | 30,844,050 | -0.01(-0.23%) |
Aug 12, 2013 | 3.697 | 3.790 | 3.694 | 3.739 | 83,461,064 | +0.08(+2.16%) |
Aug 09, 2013 | 3.629 | 3.683 | 3.595 | 3.660 | 34,964,064 | +0.06(+1.57%) |
Aug 08, 2013 | 3.528 | 3.626 | 3.502 | 3.603 | 41,843,784 | +0.14(+4.17%) |
Aug 07, 2013 | 3.456 | 3.504 | 3.437 | 3.459 | 25,434,520 | -0.07(-2.00%) |
Aug 06, 2013 | 3.603 | 3.623 | 3.514 | 3.530 | 34,929,444 | -0.08(-2.27%) |
Aug 05, 2013 | 3.668 | 3.697 | 3.592 | 3.612 | 30,755,786 | -0.11(-3.03%) |
Aug 02, 2013 | 3.683 | 3.742 | 3.674 | 3.725 | 41,341,400 | +0.02(+0.61%) |
Aug 01, 2013 | 3.634 | 3.705 | 3.629 | 3.702 | 64,450,444 | +0.10(+2.75%) |
Jul 31, 2013 | 3.592 | 3.649 | 3.553 | 3.603 | 57,429,984 | -0.02(-0.47%) |
Jul 30, 2013 | 3.711 | 3.711 | 3.612 | 3.620 | 49,605,072 | +0.02(+0.55%) |
Jul 29, 2013 | 3.637 | 3.643 | 3.561 | 3.601 | 22,931,340 | -0.02(-0.55%) |
Jul 26, 2013 | 3.634 | 3.647 | 3.547 | 3.620 | 35,145,272 | -0.03(-0.93%) |
Jul 25, 2013 | 3.618 | 3.670 | 3.595 | 3.654 | 26,398,678 | +0.02(+0.54%) |
Jul 24, 2013 | 3.702 | 3.722 | 3.577 | 3.634 | 72,987,800 | -0.11(-2.94%) |
Jul 23, 2013 | 3.705 | 3.773 | 3.690 | 3.745 | 51,532,716 | +0.08(+2.32%) |
Jul 22, 2013 | 3.618 | 3.668 | 3.523 | 3.660 | 50,165,924 | +0.11(+3.02%) |
Jul 19, 2013 | 3.575 | 3.586 | 3.538 | 3.553 | 23,766,360 | -0.03(-0.95%) |
Jul 18, 2013 | 3.564 | 3.620 | 3.555 | 3.586 | 33,824,100 | +0.01(+0.40%) |
Jul 17, 2013 | 3.541 | 3.601 | 3.536 | 3.572 | 35,267,800 | +0.07(+2.10%) |
Jul 16, 2013 | 3.538 | 3.541 | 3.465 | 3.499 | 22,606,010 | -0.02(-0.64%) |
Jul 15, 2013 | 3.417 | 3.547 | 3.417 | 3.521 | 32,352,426 | +0.11(+3.32%) |
Jul 12, 2013 | 3.439 | 3.442 | 3.372 | 3.408 | 22,489,212 | -0.05(-1.55%) |
Jul 11, 2013 | 3.434 | 3.462 | 3.357 | 3.462 | 66,365,760 | +0.12(+3.55%) |
Jul 10, 2013 | 3.369 | 3.400 | 3.318 | 3.343 | 67,973,456 | -0.06(-1.83%) |
Jul 09, 2013 | 3.389 | 3.414 | 3.345 | 3.406 | 22,298,128 | +0.06(+1.82%) |
Jul 08, 2013 | 3.338 | 3.411 | 3.281 | 3.345 | 53,458,056 | +0.04(+1.15%) |
Jul 05, 2013 | 3.369 | 3.372 | 3.216 | 3.307 | 86,421,584 | -0.09(-2.58%) |
Jul 03, 2013 | 3.414 | 3.420 | 3.318 | 3.394 | 74,762,408 | -0.02(-0.50%) |
Jul 02, 2013 | 3.541 | 3.567 | 3.360 | 3.411 | 68,904,152 | -0.19(-5.26%) |