Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.617 | 3.676 | 3.596 | 3.650 | 24,141,844 | -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 | 15,838,924 | -0.01(-0.35%) |
Sep 25, 2013 | 3.676 | 3.716 | 3.659 | 3.689 | 24,843,690 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.683 | 24,242,590 | +0.01(+0.38%) |
Sep 23, 2013 | 3.702 | 3.732 | 3.648 | 3.669 | 28,894,180 | -0.04(-0.98%) |
Sep 20, 2013 | 3.746 | 3.769 | 3.697 | 3.705 | 0 | -0.03(-0.82%) |
Sep 19, 2013 | 3.770 | 3.777 | 3.720 | 3.736 | 24,253,000 | -0.02(-0.46%) |
Sep 18, 2013 | 3.723 | 3.763 | 3.704 | 3.753 | 28,565,718 | +0.03(+0.88%) |
Sep 17, 2013 | 3.723 | 3.751 | 3.706 | 3.720 | 0 | +0.01(+0.32%) |
Sep 16, 2013 | 3.735 | 3.763 | 3.704 | 3.709 | 25,105,280 | +0.00(+0.06%) |
Sep 13, 2013 | 3.695 | 3.723 | 3.669 | 3.706 | 0 | +0.02(+0.64%) |
Sep 12, 2013 | 3.666 | 3.730 | 3.666 | 3.683 | 32,377,936 | -0.00(-0.06%) |
Sep 11, 2013 | 3.620 | 3.695 | 3.594 | 3.685 | 42,220,656 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.627 | 3.559 | 3.624 | 31,121,774 | +0.08(+2.15%) |
Sep 09, 2013 | 3.519 | 3.549 | 3.509 | 3.548 | 26,149,366 | +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 | 18,514,888 | +0.01(+0.27%) |
Sep 04, 2013 | 3.462 | 3.516 | 3.458 | 3.495 | 23,667,772 | +0.03(+0.95%) |
Sep 03, 2013 | 3.469 | 3.512 | 3.441 | 3.462 | 30,309,106 | +0.00(+0.07%) |
Aug 30, 2013 | 3.467 | 3.476 | 3.444 | 3.460 | 0 | -0.00(-0.14%) |
Aug 29, 2013 | 3.460 | 3.498 | 3.451 | 3.465 | 29,267,438 | -0.01(-0.20%) |
Aug 28, 2013 | 3.479 | 3.505 | 3.458 | 3.472 | 33,860,212 | -0.00(-0.03%) |
Aug 27, 2013 | 3.484 | 3.507 | 3.460 | 3.473 | 29,553,762 | -0.04(-1.27%) |
Aug 26, 2013 | 3.512 | 3.526 | 3.502 | 3.518 | 32,006,754 | +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 | 13,744,223 | +0.02(+0.54%) |
Aug 21, 2013 | 3.486 | 3.530 | 3.476 | 3.491 | 27,864,414 | -0.02(-0.47%) |
Aug 20, 2013 | 3.488 | 3.530 | 3.484 | 3.507 | 24,961,034 | +0.02(+0.50%) |
Aug 19, 2013 | 3.524 | 3.536 | 3.487 | 3.489 | 42,140,760 | -0.06(-1.57%) |
Aug 16, 2013 | 3.524 | 3.594 | 3.517 | 3.545 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.471 | 3.559 | 3.457 | 3.530 | 77,496,360 | +0.02(+0.63%) |
Aug 14, 2013 | 3.359 | 3.529 | 3.356 | 3.508 | 88,735,832 | +0.14(+4.23%) |
Aug 13, 2013 | 3.359 | 3.380 | 3.338 | 3.366 | 21,143,752 | +0.01(+0.35%) |
Aug 12, 2013 | 3.244 | 3.403 | 3.060 | 3.354 | 27,560,292 | -0.03(-0.83%) |
Aug 09, 2013 | 3.296 | 3.433 | 3.293 | 3.382 | 97,067,208 | -0.05(-1.42%) |
Aug 08, 2013 | 3.426 | 3.446 | 3.387 | 3.431 | 35,765,704 | +0.02(+0.68%) |
Aug 07, 2013 | 3.391 | 3.443 | 3.389 | 3.408 | 26,174,984 | -0.00(-0.07%) |
Aug 06, 2013 | 3.464 | 3.471 | 3.403 | 3.410 | 21,949,566 | -0.05(-1.48%) |
Aug 05, 2013 | 3.436 | 3.473 | 3.418 | 3.461 | 19,835,654 | +0.02(+0.47%) |
Aug 02, 2013 | 3.410 | 3.452 | 3.387 | 3.445 | 22,453,278 | +0.03(+0.82%) |
Aug 01, 2013 | 3.382 | 3.424 | 3.342 | 3.417 | 29,737,452 | +0.05(+1.42%) |
Jul 31, 2013 | 3.347 | 3.403 | 3.345 | 3.369 | 0 | +0.01(+0.17%) |
Jul 30, 2013 | 3.319 | 3.408 | 3.317 | 3.363 | 0 | +0.06(+1.69%) |
Jul 29, 2013 | 3.307 | 3.349 | 3.298 | 3.307 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 3.289 | 3.333 | 3.289 | 3.314 | 0 | -0.01(-0.42%) |
Jul 25, 2013 | 3.314 | 3.372 | 3.291 | 3.328 | 0 | +0.01(+0.35%) |
Jul 24, 2013 | 3.347 | 3.356 | 3.312 | 3.317 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 3.363 | 3.363 | 3.310 | 3.317 | 0 | -0.00(-0.14%) |
Jul 22, 2013 | 3.335 | 3.380 | 3.307 | 3.321 | 31,317,054 | -0.00(-0.07%) |
Jul 19, 2013 | 3.375 | 3.391 | 3.289 | 3.324 | 51,470,972 | -0.07(-2.13%) |
Jul 18, 2013 | 3.405 | 3.417 | 3.352 | 3.396 | 36,894,028 | -0.01(-0.38%) |
Jul 17, 2013 | 3.429 | 3.440 | 3.401 | 3.409 | 16,060,404 | -0.02(-0.58%) |
Jul 16, 2013 | 3.424 | 3.447 | 3.407 | 3.429 | 0 | +0.02(+0.55%) |
Jul 15, 2013 | 3.424 | 3.424 | 3.356 | 3.410 | 21,564,676 | -0.01(-0.20%) |
Jul 12, 2013 | 3.408 | 3.450 | 3.396 | 3.417 | 0 | +0.00(+0.07%) |
Jul 11, 2013 | 3.387 | 3.419 | 3.380 | 3.415 | 0 | +0.05(+1.39%) |
Jul 10, 2013 | 3.324 | 3.377 | 3.314 | 3.368 | 0 | +0.04(+1.33%) |
Jul 09, 2013 | 3.314 | 3.344 | 3.305 | 3.324 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.333 | 3.349 | 3.289 | 3.306 | 0 | -0.02(-0.53%) |
Jul 05, 2013 | 3.307 | 3.331 | 3.285 | 3.324 | 0 | +0.03(+0.78%) |
Jul 03, 2013 | 3.261 | 3.338 | 3.261 | 3.298 | 0 | +0.01(+0.28%) |
Jul 02, 2013 | 3.272 | 3.338 | 3.258 | 3.289 | 0 | -0.00(-0.07%) |