Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.440 | 3.463 | 3.387 | 3.438 | 36,433,784 | +0.03(+0.83%) |
Aug 29, 2013 | 3.409 | 3.480 | 3.385 | 3.409 | 29,159,242 | +0.00(+0.00%) |
Aug 28, 2013 | 3.367 | 3.460 | 3.336 | 3.409 | 38,084,684 | +0.04(+1.26%) |
Aug 27, 2013 | 3.353 | 3.391 | 3.322 | 3.367 | 35,887,568 | -0.08(-2.38%) |
Aug 26, 2013 | 3.534 | 3.539 | 3.429 | 3.449 | 22,967,060 | -0.08(-2.40%) |
Aug 23, 2013 | 3.390 | 3.551 | 3.373 | 3.534 | 44,634,700 | +0.23(+7.01%) |
Aug 22, 2013 | 3.319 | 3.361 | 3.279 | 3.302 | 38,181,440 | +0.00(+0.00%) |
Aug 21, 2013 | 3.378 | 3.390 | 3.282 | 3.302 | 54,212,972 | -0.10(-2.83%) |
Aug 20, 2013 | 3.384 | 3.473 | 3.381 | 3.398 | 45,262,004 | +0.03(+0.75%) |
Aug 19, 2013 | 3.426 | 3.429 | 3.367 | 3.373 | 40,420,128 | -0.08(-2.29%) |
Aug 16, 2013 | 3.548 | 3.553 | 3.436 | 3.452 | 54,710,532 | -0.16(-4.53%) |
Aug 15, 2013 | 3.587 | 3.641 | 3.548 | 3.615 | 40,892,332 | -0.06(-1.54%) |
Aug 14, 2013 | 3.692 | 3.728 | 3.661 | 3.672 | 32,665,718 | -0.06(-1.52%) |
Aug 13, 2013 | 3.734 | 3.748 | 3.666 | 3.728 | 30,861,152 | -0.01(-0.23%) |
Aug 12, 2013 | 3.695 | 3.788 | 3.692 | 3.737 | 83,507,336 | +0.08(+2.16%) |
Aug 09, 2013 | 3.627 | 3.680 | 3.593 | 3.658 | 34,983,452 | +0.06(+1.57%) |
Aug 08, 2013 | 3.527 | 3.624 | 3.500 | 3.601 | 41,866,984 | +0.14(+4.17%) |
Aug 07, 2013 | 3.454 | 3.503 | 3.435 | 3.457 | 25,448,622 | -0.07(-2.00%) |
Aug 06, 2013 | 3.601 | 3.621 | 3.512 | 3.528 | 34,948,808 | -0.08(-2.27%) |
Aug 05, 2013 | 3.666 | 3.695 | 3.590 | 3.610 | 30,772,840 | -0.11(-3.03%) |
Aug 02, 2013 | 3.680 | 3.740 | 3.672 | 3.723 | 41,364,320 | +0.02(+0.61%) |
Aug 01, 2013 | 3.632 | 3.703 | 3.627 | 3.700 | 64,486,180 | +0.10(+2.75%) |
Jul 31, 2013 | 3.590 | 3.647 | 3.551 | 3.601 | 57,461,828 | -0.02(-0.47%) |
Jul 30, 2013 | 3.709 | 3.709 | 3.610 | 3.618 | 49,632,576 | +0.02(+0.55%) |
Jul 29, 2013 | 3.635 | 3.641 | 3.559 | 3.599 | 22,944,054 | -0.02(-0.55%) |
Jul 26, 2013 | 3.632 | 3.645 | 3.545 | 3.618 | 35,164,756 | -0.03(-0.93%) |
Jul 25, 2013 | 3.615 | 3.668 | 3.593 | 3.652 | 26,413,314 | +0.02(+0.54%) |
Jul 24, 2013 | 3.700 | 3.720 | 3.575 | 3.632 | 73,028,272 | -0.11(-2.94%) |
Jul 23, 2013 | 3.703 | 3.771 | 3.688 | 3.743 | 51,561,288 | +0.08(+2.32%) |
Jul 22, 2013 | 3.615 | 3.666 | 3.521 | 3.658 | 50,193,736 | +0.11(+3.02%) |
Jul 19, 2013 | 3.573 | 3.584 | 3.536 | 3.551 | 23,779,538 | -0.03(-0.95%) |
Jul 18, 2013 | 3.562 | 3.618 | 3.553 | 3.584 | 33,842,856 | +0.01(+0.40%) |
Jul 17, 2013 | 3.539 | 3.599 | 3.534 | 3.570 | 35,287,356 | +0.07(+2.10%) |
Jul 16, 2013 | 3.536 | 3.539 | 3.463 | 3.497 | 22,618,544 | -0.02(-0.64%) |
Jul 15, 2013 | 3.415 | 3.545 | 3.415 | 3.519 | 32,370,364 | +0.11(+3.32%) |
Jul 12, 2013 | 3.438 | 3.440 | 3.370 | 3.406 | 22,501,682 | -0.05(-1.55%) |
Jul 11, 2013 | 3.432 | 3.460 | 3.356 | 3.460 | 66,402,556 | +0.12(+3.55%) |
Jul 10, 2013 | 3.367 | 3.398 | 3.316 | 3.342 | 68,011,144 | -0.06(-1.83%) |
Jul 09, 2013 | 3.387 | 3.412 | 3.343 | 3.404 | 22,310,492 | +0.06(+1.82%) |
Jul 08, 2013 | 3.336 | 3.409 | 3.279 | 3.343 | 53,487,696 | +0.04(+1.15%) |
Jul 05, 2013 | 3.367 | 3.370 | 3.214 | 3.305 | 86,469,504 | -0.09(-2.58%) |
Jul 03, 2013 | 3.412 | 3.418 | 3.316 | 3.392 | 74,803,856 | -0.02(-0.50%) |
Jul 02, 2013 | 3.539 | 3.565 | 3.358 | 3.409 | 68,942,360 | -0.19(-5.26%) |
Jul 01, 2013 | 3.618 | 3.675 | 3.590 | 3.599 | 31,028,888 | -0.05(-1.39%) |
Jun 28, 2013 | 3.596 | 3.652 | 3.579 | 3.649 | 43,766,584 | +0.05(+1.25%) |
Jun 26, 2013 | 3.584 | 3.678 | 3.584 | 3.604 | 52,752,876 | +0.06(+1.84%) |
Jun 25, 2013 | 3.570 | 3.576 | 3.467 | 3.539 | 42,757,172 | +0.04(+1.05%) |
Jun 24, 2013 | 3.522 | 3.567 | 3.426 | 3.503 | 73,160,288 | -0.11(-3.05%) |
Jun 21, 2013 | 3.632 | 3.632 | 3.542 | 3.613 | 67,954,536 | +0.02(+0.47%) |
Jun 20, 2013 | 3.517 | 3.627 | 3.435 | 3.596 | 108,326,168 | -0.09(-2.53%) |
Jun 19, 2013 | 3.816 | 3.825 | 3.649 | 3.689 | 46,810,520 | -0.12(-3.12%) |
Jun 18, 2013 | 3.822 | 3.853 | 3.776 | 3.808 | 39,913,940 | -0.06(-1.68%) |
Jun 17, 2013 | 3.892 | 3.926 | 3.836 | 3.873 | 28,420,552 | -0.02(-0.44%) |
Jun 14, 2013 | 3.991 | 3.994 | 3.881 | 3.889 | 38,862,656 | -0.07(-1.71%) |
Jun 13, 2013 | 3.960 | 3.988 | 3.912 | 3.957 | 65,754,064 | +0.01(+0.36%) |
Jun 12, 2013 | 4.025 | 4.028 | 3.895 | 3.943 | 59,704,772 | -0.06(-1.41%) |
Jun 11, 2013 | 4.008 | 4.050 | 3.971 | 4.000 | 40,569,272 | -0.11(-2.75%) |
Jun 10, 2013 | 4.082 | 4.130 | 4.031 | 4.113 | 36,557,560 | -0.05(-1.15%) |
Jun 07, 2013 | 4.110 | 4.206 | 4.072 | 4.161 | 45,672,788 | -0.03(-0.74%) |
Jun 06, 2013 | 4.099 | 4.195 | 4.067 | 4.192 | 35,005,732 | +0.07(+1.71%) |
Jun 05, 2013 | 4.260 | 4.262 | 4.118 | 4.121 | 37,149,156 | -0.12(-2.73%) |
Jun 04, 2013 | 4.285 | 4.293 | 4.192 | 4.237 | 44,482,408 | -0.05(-1.12%) |