Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.223 | 3.236 | 3.173 | 3.185 | 6,842,487 | -0.02(-0.59%) |
Oct 30, 2013 | 3.217 | 3.236 | 3.185 | 3.204 | 8,859,650 | -0.03(-0.78%) |
Oct 29, 2013 | 3.242 | 3.255 | 3.211 | 3.229 | 10,420,299 | -0.15(-4.32%) |
Oct 28, 2013 | 3.318 | 3.375 | 3.286 | 3.375 | 22,361,436 | +0.01(+0.38%) |
Oct 25, 2013 | 3.343 | 3.369 | 3.324 | 3.362 | 7,505,596 | -0.03(-0.93%) |
Oct 24, 2013 | 3.293 | 3.400 | 3.286 | 3.394 | 46,796,652 | +0.15(+4.69%) |
Oct 23, 2013 | 3.239 | 3.248 | 3.211 | 3.242 | 32,596,750 | -0.03(-0.78%) |
Oct 22, 2013 | 3.201 | 3.274 | 3.198 | 3.267 | 38,022,644 | +0.08(+2.38%) |
Oct 21, 2013 | 3.173 | 3.201 | 3.166 | 3.192 | 4,048,729 | +0.01(+0.20%) |
Oct 18, 2013 | 3.176 | 3.185 | 3.160 | 3.185 | 3,098,712 | -0.01(-0.40%) |
Oct 17, 2013 | 3.141 | 3.204 | 3.135 | 3.198 | 3,934,196 | +0.07(+2.23%) |
Oct 16, 2013 | 3.128 | 3.147 | 3.116 | 3.128 | 3,266,650 | +0.00(+0.00%) |
Oct 15, 2013 | 3.135 | 3.141 | 3.122 | 3.128 | 2,483,465 | -0.01(-0.20%) |
Oct 14, 2013 | 3.078 | 3.135 | 3.071 | 3.135 | 3,462,125 | +0.00(+0.00%) |
Oct 11, 2013 | 3.103 | 3.135 | 3.090 | 3.135 | 3,808,352 | +0.04(+1.43%) |
Oct 10, 2013 | 3.033 | 3.090 | 3.033 | 3.090 | 3,956,259 | +0.11(+3.61%) |
Oct 09, 2013 | 2.989 | 2.989 | 2.957 | 2.983 | 6,691,972 | +0.03(+0.86%) |
Oct 08, 2013 | 3.014 | 3.014 | 2.957 | 2.957 | 11,095,631 | -0.11(-3.71%) |
Oct 07, 2013 | 3.027 | 3.078 | 3.021 | 3.071 | 5,677,616 | -0.04(-1.22%) |
Oct 04, 2013 | 3.078 | 3.109 | 3.065 | 3.109 | 15,294,153 | -0.01(-0.20%) |
Oct 03, 2013 | 3.103 | 3.122 | 3.078 | 3.116 | 11,083,564 | +0.01(+0.20%) |
Oct 02, 2013 | 3.084 | 3.109 | 3.068 | 3.109 | 3,549,582 | +0.01(+0.41%) |
Oct 01, 2013 | 3.078 | 3.109 | 3.059 | 3.097 | 6,716,271 | +0.05(+1.66%) |
Sep 30, 2013 | 3.021 | 3.052 | 3.014 | 3.046 | 4,300,013 | -0.01(-0.41%) |
Sep 27, 2013 | 3.052 | 3.065 | 3.040 | 3.059 | 3,447,317 | +0.00(+0.00%) |
Sep 26, 2013 | 3.059 | 3.071 | 3.046 | 3.059 | 2,657,464 | -0.02(-0.62%) |
Sep 25, 2013 | 3.040 | 3.084 | 3.040 | 3.078 | 3,966,546 | +0.05(+1.67%) |
Sep 24, 2013 | 3.046 | 3.052 | 3.014 | 3.027 | 2,944,648 | -0.01(-0.21%) |
Sep 23, 2013 | 3.065 | 3.071 | 3.008 | 3.033 | 5,110,503 | -0.06(-1.84%) |
Sep 20, 2013 | 3.084 | 3.109 | 3.071 | 3.090 | 4,983,525 | -0.04(-1.21%) |
Sep 19, 2013 | 3.160 | 3.160 | 3.116 | 3.128 | 5,077,637 | -0.04(-1.20%) |
Sep 18, 2013 | 3.081 | 3.217 | 3.078 | 3.166 | 17,741,672 | +0.14(+4.60%) |
Sep 17, 2013 | 3.021 | 3.059 | 3.008 | 3.027 | 18,119,244 | -0.10(-3.24%) |
Sep 16, 2013 | 3.116 | 3.147 | 3.040 | 3.128 | 12,389,466 | +0.04(+1.23%) |
Sep 13, 2013 | 3.052 | 3.103 | 3.052 | 3.090 | 2,571,245 | +0.05(+1.67%) |
Sep 12, 2013 | 3.040 | 3.059 | 3.027 | 3.040 | 2,026,660 | -0.03(-0.83%) |
Sep 11, 2013 | 3.059 | 3.065 | 3.033 | 3.065 | 2,859,352 | -0.06(-1.83%) |
Sep 10, 2013 | 3.109 | 3.128 | 3.090 | 3.122 | 3,093,801 | +0.05(+1.65%) |
Sep 09, 2013 | 3.036 | 3.078 | 3.033 | 3.071 | 5,224,442 | +0.08(+2.75%) |
Sep 06, 2013 | 2.976 | 3.002 | 2.945 | 2.989 | 4,697,579 | +0.02(+0.64%) |
Sep 05, 2013 | 2.945 | 2.976 | 2.938 | 2.970 | 4,964,859 | +0.09(+3.08%) |
Sep 04, 2013 | 2.862 | 2.894 | 2.850 | 2.881 | 2,779,076 | +0.01(+0.44%) |
Sep 03, 2013 | 2.875 | 2.894 | 2.850 | 2.869 | 2,151,058 | +0.03(+1.12%) |
Aug 30, 2013 | 2.894 | 2.900 | 2.824 | 2.837 | 2,903,023 | -0.04(-1.54%) |
Aug 29, 2013 | 2.888 | 2.919 | 2.881 | 2.881 | 3,325,860 | -0.01(-0.44%) |
Aug 28, 2013 | 2.862 | 2.913 | 2.856 | 2.894 | 5,929,237 | +0.08(+2.93%) |
Aug 27, 2013 | 2.862 | 2.875 | 2.812 | 2.812 | 4,840,297 | -0.15(-4.93%) |
Aug 26, 2013 | 2.957 | 2.970 | 2.945 | 2.957 | 2,418,391 | +0.00(+0.00%) |
Aug 23, 2013 | 2.970 | 2.976 | 2.938 | 2.957 | 2,980,442 | +0.01(+0.21%) |
Aug 22, 2013 | 2.945 | 2.964 | 2.932 | 2.951 | 1,627,038 | +0.03(+0.87%) |
Aug 21, 2013 | 2.919 | 2.964 | 2.900 | 2.926 | 3,423,457 | +0.01(+0.22%) |
Aug 20, 2013 | 2.888 | 2.932 | 2.875 | 2.919 | 10,322,748 | -0.01(-0.43%) |
Aug 19, 2013 | 2.983 | 2.983 | 2.932 | 2.932 | 5,799,948 | -0.08(-2.73%) |
Aug 16, 2013 | 2.983 | 3.027 | 2.976 | 3.014 | 4,289,082 | +0.05(+1.71%) |
Aug 15, 2013 | 2.989 | 2.989 | 2.941 | 2.964 | 4,370,124 | -0.06(-2.09%) |
Aug 14, 2013 | 3.014 | 3.046 | 3.014 | 3.027 | 6,201,717 | +0.03(+1.06%) |
Aug 13, 2013 | 2.970 | 2.995 | 2.951 | 2.995 | 5,513,101 | +0.04(+1.28%) |
Aug 12, 2013 | 2.970 | 2.983 | 2.945 | 2.957 | 2,950,590 | +0.00(+0.00%) |
Aug 09, 2013 | 2.951 | 2.983 | 2.945 | 2.957 | 3,971,369 | -0.01(-0.21%) |
Aug 08, 2013 | 2.913 | 2.964 | 2.907 | 2.964 | 4,823,365 | +0.06(+2.18%) |
Aug 07, 2013 | 2.907 | 2.913 | 2.875 | 2.900 | 3,377,902 | +0.01(+0.22%) |
Aug 06, 2013 | 2.919 | 2.932 | 2.881 | 2.894 | 3,226,901 | -0.07(-2.35%) |
Aug 05, 2013 | 2.964 | 2.970 | 2.938 | 2.964 | 6,079,129 | +0.11(+3.77%) |
Aug 02, 2013 | 2.840 | 2.869 | 2.831 | 2.856 | 4,585,649 | -0.01(-0.22%) |