Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.969 | 4.065 | 3.966 | 4.039 | 39,310,800 | +0.06(+1.63%) |
Sep 26, 2013 | 3.997 | 4.000 | 3.953 | 3.974 | 29,867,316 | +0.00(+0.00%) |
Sep 25, 2013 | 4.019 | 4.019 | 3.954 | 3.974 | 31,695,712 | -0.05(-1.12%) |
Sep 24, 2013 | 4.042 | 4.084 | 4.003 | 4.019 | 26,881,608 | -0.03(-0.63%) |
Sep 23, 2013 | 4.051 | 4.062 | 4.005 | 4.045 | 40,411,976 | +0.05(+1.13%) |
Sep 20, 2013 | 4.155 | 4.158 | 3.990 | 4.000 | 43,472,424 | -0.12(-2.88%) |
Sep 19, 2013 | 4.144 | 4.155 | 4.048 | 4.118 | 107,236,936 | -0.08(-2.02%) |
Sep 18, 2013 | 3.954 | 4.220 | 3.952 | 4.203 | 58,221,984 | +0.26(+6.59%) |
Sep 17, 2013 | 3.887 | 3.946 | 3.887 | 3.943 | 31,408,584 | +0.10(+2.57%) |
Sep 16, 2013 | 3.938 | 3.946 | 3.830 | 3.844 | 26,695,110 | -0.03(-0.73%) |
Sep 13, 2013 | 3.813 | 3.875 | 3.799 | 3.873 | 37,784,804 | +0.06(+1.48%) |
Sep 12, 2013 | 3.833 | 3.836 | 3.782 | 3.816 | 34,148,080 | -0.01(-0.30%) |
Sep 11, 2013 | 3.805 | 3.833 | 3.771 | 3.827 | 32,103,880 | -0.02(-0.59%) |
Sep 10, 2013 | 3.856 | 3.885 | 3.809 | 3.850 | 44,014,744 | +0.01(+0.37%) |
Sep 09, 2013 | 3.712 | 3.856 | 3.712 | 3.836 | 36,359,640 | +0.14(+3.74%) |
Sep 06, 2013 | 3.666 | 3.706 | 3.635 | 3.697 | 52,563,424 | +0.12(+3.23%) |
Sep 05, 2013 | 3.494 | 3.587 | 3.486 | 3.582 | 38,139,576 | +0.11(+3.17%) |
Sep 04, 2013 | 3.443 | 3.500 | 3.435 | 3.471 | 19,692,006 | +0.01(+0.24%) |
Sep 03, 2013 | 3.466 | 3.486 | 3.429 | 3.463 | 32,463,240 | +0.03(+0.74%) |
Aug 30, 2013 | 3.440 | 3.463 | 3.387 | 3.438 | 36,433,536 | +0.03(+0.83%) |
Aug 29, 2013 | 3.409 | 3.480 | 3.385 | 3.409 | 29,159,046 | +0.00(+0.00%) |
Aug 28, 2013 | 3.367 | 3.460 | 3.336 | 3.409 | 38,084,428 | +0.04(+1.26%) |
Aug 27, 2013 | 3.353 | 3.391 | 3.322 | 3.367 | 35,887,324 | -0.08(-2.37%) |
Aug 26, 2013 | 3.534 | 3.539 | 3.429 | 3.449 | 22,966,904 | -0.08(-2.40%) |
Aug 23, 2013 | 3.390 | 3.551 | 3.373 | 3.534 | 44,634,400 | +0.23(+7.01%) |
Aug 22, 2013 | 3.319 | 3.361 | 3.279 | 3.302 | 38,181,184 | +0.00(+0.00%) |
Aug 21, 2013 | 3.378 | 3.390 | 3.282 | 3.302 | 54,212,604 | -0.10(-2.83%) |
Aug 20, 2013 | 3.384 | 3.473 | 3.381 | 3.398 | 45,261,700 | +0.03(+0.75%) |
Aug 19, 2013 | 3.426 | 3.429 | 3.367 | 3.373 | 40,419,856 | -0.08(-2.29%) |
Aug 16, 2013 | 3.548 | 3.553 | 3.436 | 3.452 | 54,710,164 | -0.16(-4.53%) |
Aug 15, 2013 | 3.587 | 3.641 | 3.548 | 3.616 | 40,892,056 | -0.06(-1.54%) |
Aug 14, 2013 | 3.692 | 3.729 | 3.661 | 3.672 | 32,665,498 | -0.06(-1.52%) |
Aug 13, 2013 | 3.734 | 3.748 | 3.666 | 3.729 | 30,860,944 | -0.01(-0.23%) |
Aug 12, 2013 | 3.695 | 3.788 | 3.692 | 3.737 | 83,506,768 | +0.08(+2.16%) |
Aug 09, 2013 | 3.627 | 3.680 | 3.593 | 3.658 | 34,983,216 | +0.06(+1.57%) |
Aug 08, 2013 | 3.527 | 3.624 | 3.500 | 3.601 | 41,866,700 | +0.14(+4.17%) |
Aug 07, 2013 | 3.455 | 3.503 | 3.435 | 3.457 | 25,448,450 | -0.07(-2.00%) |
Aug 06, 2013 | 3.601 | 3.621 | 3.512 | 3.528 | 34,948,572 | -0.08(-2.27%) |
Aug 05, 2013 | 3.666 | 3.695 | 3.590 | 3.610 | 30,772,632 | -0.11(-3.04%) |
Aug 02, 2013 | 3.680 | 3.740 | 3.672 | 3.723 | 41,364,044 | +0.02(+0.61%) |
Aug 01, 2013 | 3.632 | 3.703 | 3.627 | 3.700 | 64,485,744 | +0.10(+2.75%) |
Jul 31, 2013 | 3.590 | 3.647 | 3.551 | 3.601 | 57,461,440 | -0.02(-0.47%) |
Jul 30, 2013 | 3.709 | 3.709 | 3.610 | 3.618 | 49,632,240 | +0.02(+0.55%) |
Jul 29, 2013 | 3.635 | 3.641 | 3.559 | 3.599 | 22,943,900 | -0.02(-0.55%) |
Jul 26, 2013 | 3.632 | 3.645 | 3.545 | 3.618 | 35,164,520 | -0.03(-0.93%) |
Jul 25, 2013 | 3.616 | 3.668 | 3.593 | 3.652 | 26,413,136 | +0.02(+0.54%) |
Jul 24, 2013 | 3.700 | 3.720 | 3.575 | 3.632 | 73,027,776 | -0.11(-2.94%) |
Jul 23, 2013 | 3.703 | 3.771 | 3.688 | 3.743 | 51,560,940 | +0.08(+2.32%) |
Jul 22, 2013 | 3.616 | 3.666 | 3.521 | 3.658 | 50,193,396 | +0.11(+3.02%) |
Jul 19, 2013 | 3.573 | 3.584 | 3.536 | 3.551 | 23,779,376 | -0.03(-0.95%) |
Jul 18, 2013 | 3.562 | 3.618 | 3.553 | 3.584 | 33,842,624 | +0.01(+0.40%) |
Jul 17, 2013 | 3.539 | 3.599 | 3.534 | 3.570 | 35,287,116 | +0.07(+2.10%) |
Jul 16, 2013 | 3.536 | 3.539 | 3.463 | 3.497 | 22,618,392 | -0.02(-0.64%) |
Jul 15, 2013 | 3.415 | 3.545 | 3.415 | 3.519 | 32,370,144 | +0.11(+3.32%) |
Jul 12, 2013 | 3.438 | 3.440 | 3.370 | 3.406 | 22,501,530 | -0.05(-1.55%) |
Jul 11, 2013 | 3.432 | 3.460 | 3.356 | 3.460 | 66,402,108 | +0.12(+3.55%) |
Jul 10, 2013 | 3.367 | 3.398 | 3.316 | 3.342 | 68,010,680 | -0.06(-1.83%) |
Jul 09, 2013 | 3.387 | 3.412 | 3.343 | 3.404 | 22,310,340 | +0.06(+1.82%) |
Jul 08, 2013 | 3.336 | 3.409 | 3.279 | 3.343 | 53,487,332 | +0.04(+1.15%) |
Jul 05, 2013 | 3.367 | 3.370 | 3.214 | 3.305 | 86,468,920 | -0.09(-2.58%) |
Jul 03, 2013 | 3.412 | 3.418 | 3.316 | 3.392 | 74,803,352 | -0.02(-0.50%) |
Jul 02, 2013 | 3.539 | 3.565 | 3.358 | 3.409 | 68,941,888 | -0.19(-5.26%) |