Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,242,692 | -0.01(-0.20%) |
Oct 30, 2013 | 3.585 | 3.601 | 3.540 | 3.570 | 21,741,756 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.580 | 3.531 | 3.573 | 41,337,468 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.587 | 3.519 | 3.568 | 39,726,380 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.646 | 3.669 | 3.604 | 3.609 | 25,195,622 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,878,054 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.721 | 3.667 | 3.699 | 19,117,956 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.756 | 3.707 | 3.718 | 20,782,112 | +0.01(+0.25%) |
Oct 18, 2013 | 3.660 | 3.721 | 3.646 | 3.709 | 27,182,306 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.667 | 22,733,698 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.674 | 3.631 | 3.660 | 22,240,284 | +0.04(+1.23%) |
Oct 15, 2013 | 3.634 | 3.655 | 3.613 | 3.615 | 22,243,814 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.634 | 3.570 | 3.634 | 17,739,882 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.599 | 3.542 | 3.580 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.620 | 3.570 | 3.609 | 23,742,438 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.653 | 3.552 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.648 | 3.699 | 3.599 | 3.627 | 30,958,300 | -0.03(-0.83%) |
Oct 07, 2013 | 3.643 | 3.683 | 3.624 | 3.657 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 3.603 | 3.688 | 3.594 | 3.657 | 26,240,526 | +0.05(+1.37%) |
Oct 03, 2013 | 3.648 | 3.681 | 3.590 | 3.608 | 46,537,692 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.660 | 3.610 | 3.646 | 17,227,496 | -0.00(-0.06%) |
Oct 01, 2013 | 3.655 | 3.672 | 3.628 | 3.648 | 24,178,194 | -0.00(-0.06%) |
Sep 30, 2013 | 3.617 | 3.676 | 3.596 | 3.650 | 24,141,030 | -0.00(-0.13%) |
Sep 27, 2013 | 3.648 | 3.678 | 3.634 | 3.655 | 0 | -0.02(-0.57%) |
Sep 26, 2013 | 3.697 | 3.704 | 3.655 | 3.676 | 15,838,390 | -0.01(-0.35%) |
Sep 25, 2013 | 3.676 | 3.716 | 3.660 | 3.689 | 24,842,852 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.683 | 24,241,772 | +0.01(+0.38%) |
Sep 23, 2013 | 3.702 | 3.732 | 3.648 | 3.669 | 28,893,206 | -0.04(-0.98%) |
Sep 20, 2013 | 3.746 | 3.770 | 3.697 | 3.705 | 0 | -0.03(-0.82%) |
Sep 19, 2013 | 3.770 | 3.777 | 3.721 | 3.736 | 24,252,182 | -0.02(-0.46%) |
Sep 18, 2013 | 3.723 | 3.763 | 3.704 | 3.753 | 28,564,754 | +0.03(+0.88%) |
Sep 17, 2013 | 3.723 | 3.751 | 3.707 | 3.721 | 0 | +0.01(+0.32%) |
Sep 16, 2013 | 3.735 | 3.763 | 3.704 | 3.709 | 25,104,432 | +0.00(+0.06%) |
Sep 13, 2013 | 3.695 | 3.723 | 3.669 | 3.707 | 0 | +0.02(+0.64%) |
Sep 12, 2013 | 3.667 | 3.730 | 3.667 | 3.683 | 32,376,844 | -0.00(-0.06%) |
Sep 11, 2013 | 3.620 | 3.695 | 3.595 | 3.685 | 42,219,232 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.627 | 3.559 | 3.624 | 31,120,724 | +0.08(+2.15%) |
Sep 09, 2013 | 3.519 | 3.549 | 3.509 | 3.548 | 26,148,484 | +0.06(+1.65%) |
Sep 06, 2013 | 3.507 | 3.526 | 3.464 | 3.491 | 0 | -0.01(-0.40%) |
Sep 05, 2013 | 3.481 | 3.519 | 3.479 | 3.505 | 18,514,264 | +0.01(+0.27%) |
Sep 04, 2013 | 3.463 | 3.516 | 3.458 | 3.495 | 23,666,974 | +0.03(+0.95%) |
Sep 03, 2013 | 3.470 | 3.512 | 3.441 | 3.463 | 30,308,084 | +0.00(+0.07%) |
Aug 30, 2013 | 3.467 | 3.477 | 3.444 | 3.460 | 0 | -0.00(-0.14%) |
Aug 29, 2013 | 3.460 | 3.498 | 3.451 | 3.465 | 29,266,450 | -0.01(-0.20%) |
Aug 28, 2013 | 3.479 | 3.505 | 3.458 | 3.472 | 33,859,068 | -0.00(-0.03%) |
Aug 27, 2013 | 3.484 | 3.507 | 3.460 | 3.473 | 29,552,766 | -0.04(-1.27%) |
Aug 26, 2013 | 3.512 | 3.526 | 3.502 | 3.518 | 32,005,674 | +0.01(+0.23%) |
Aug 23, 2013 | 3.514 | 3.542 | 3.502 | 3.509 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.488 | 3.542 | 3.488 | 3.509 | 13,743,759 | +0.02(+0.54%) |
Aug 21, 2013 | 3.486 | 3.531 | 3.477 | 3.491 | 27,863,474 | -0.02(-0.47%) |
Aug 20, 2013 | 3.488 | 3.531 | 3.484 | 3.507 | 24,960,194 | +0.02(+0.50%) |
Aug 19, 2013 | 3.525 | 3.536 | 3.487 | 3.490 | 42,139,336 | -0.06(-1.57%) |
Aug 16, 2013 | 3.525 | 3.595 | 3.518 | 3.545 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.471 | 3.560 | 3.457 | 3.530 | 77,493,744 | +0.02(+0.63%) |
Aug 14, 2013 | 3.359 | 3.529 | 3.356 | 3.508 | 88,732,840 | +0.14(+4.23%) |
Aug 13, 2013 | 3.359 | 3.380 | 3.338 | 3.366 | 21,143,038 | +0.01(+0.35%) |
Aug 12, 2013 | 3.244 | 3.403 | 3.060 | 3.354 | 27,559,362 | -0.03(-0.83%) |
Aug 09, 2013 | 3.296 | 3.433 | 3.293 | 3.382 | 97,063,928 | -0.05(-1.42%) |
Aug 08, 2013 | 3.426 | 3.446 | 3.387 | 3.431 | 35,764,496 | +0.02(+0.68%) |
Aug 07, 2013 | 3.391 | 3.443 | 3.389 | 3.408 | 26,174,100 | -0.00(-0.07%) |
Aug 06, 2013 | 3.464 | 3.471 | 3.403 | 3.410 | 21,948,826 | -0.05(-1.48%) |
Aug 05, 2013 | 3.436 | 3.473 | 3.418 | 3.461 | 19,834,984 | +0.02(+0.47%) |
Aug 02, 2013 | 3.410 | 3.452 | 3.387 | 3.445 | 22,452,520 | +0.03(+0.82%) |