Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.703 | 3.712 | 3.656 | 3.679 | 0 | -0.02(-0.64%) |
Nov 27, 2013 | 3.686 | 3.713 | 3.663 | 3.703 | 0 | +0.01(+0.38%) |
Nov 26, 2013 | 3.698 | 3.728 | 3.673 | 3.689 | 79,783,912 | +0.03(+0.84%) |
Nov 25, 2013 | 3.580 | 3.663 | 3.580 | 3.658 | 26,294,678 | +0.08(+2.17%) |
Nov 22, 2013 | 3.620 | 3.620 | 3.573 | 3.580 | 0 | -0.04(-0.98%) |
Nov 21, 2013 | 3.592 | 3.623 | 3.575 | 3.616 | 22,625,596 | +0.03(+0.79%) |
Nov 20, 2013 | 3.644 | 3.653 | 3.580 | 3.587 | 21,705,918 | -0.05(-1.49%) |
Nov 19, 2013 | 3.684 | 3.717 | 3.637 | 3.642 | 0 | -0.06(-1.62%) |
Nov 18, 2013 | 3.711 | 3.744 | 3.692 | 3.702 | 33,777,856 | -0.09(-2.41%) |
Nov 15, 2013 | 3.819 | 3.824 | 3.756 | 3.793 | 0 | -0.01(-0.31%) |
Nov 14, 2013 | 3.777 | 3.827 | 3.774 | 3.805 | 32,805,702 | +0.02(+0.43%) |
Nov 13, 2013 | 3.678 | 3.788 | 3.671 | 3.788 | 35,456,720 | +0.10(+2.77%) |
Nov 12, 2013 | 3.697 | 3.718 | 3.645 | 3.686 | 0 | +0.01(+0.16%) |
Nov 11, 2013 | 3.636 | 3.690 | 3.629 | 3.681 | 31,718,906 | +0.03(+0.84%) |
Nov 08, 2013 | 3.519 | 3.662 | 3.503 | 3.650 | 0 | +0.24(+6.98%) |
Nov 07, 2013 | 3.484 | 3.493 | 3.406 | 3.412 | 58,534,128 | -0.08(-2.38%) |
Nov 06, 2013 | 3.472 | 3.498 | 3.437 | 3.495 | 21,105,760 | +0.02(+0.68%) |
Nov 05, 2013 | 3.455 | 3.487 | 3.418 | 3.472 | 44,995,304 | -0.00(-0.13%) |
Nov 04, 2013 | 3.591 | 3.591 | 3.469 | 3.476 | 43,720,324 | -0.10(-2.85%) |
Nov 01, 2013 | 3.582 | 3.596 | 3.554 | 3.579 | 0 | +0.02(+0.43%) |
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,243,788 | -0.01(-0.20%) |
Oct 30, 2013 | 3.584 | 3.601 | 3.540 | 3.570 | 21,742,520 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.580 | 3.530 | 3.573 | 41,338,920 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.587 | 3.519 | 3.568 | 39,727,776 | -0.01(-0.20%) |
Oct 25, 2013 | 3.629 | 3.631 | 3.563 | 3.575 | 0 | -0.03(-0.94%) |
Oct 24, 2013 | 3.645 | 3.669 | 3.604 | 3.609 | 25,196,508 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,878,998 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.720 | 3.666 | 3.699 | 19,118,628 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.756 | 3.706 | 3.718 | 20,782,844 | +0.01(+0.25%) |
Oct 18, 2013 | 3.659 | 3.720 | 3.645 | 3.709 | 27,183,262 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.666 | 22,734,496 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.674 | 3.631 | 3.659 | 22,241,066 | +0.04(+1.23%) |
Oct 15, 2013 | 3.634 | 3.655 | 3.613 | 3.615 | 22,244,596 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.634 | 3.570 | 3.634 | 17,740,506 | +0.05(+1.51%) |
Oct 11, 2013 | 3.554 | 3.598 | 3.542 | 3.580 | 0 | -0.03(-0.81%) |
Oct 10, 2013 | 3.596 | 3.620 | 3.570 | 3.609 | 23,743,272 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.652 | 3.552 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.648 | 3.699 | 3.598 | 3.627 | 30,959,386 | -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 | 26,241,446 | +0.05(+1.37%) |
Oct 03, 2013 | 3.648 | 3.681 | 3.590 | 3.608 | 46,539,324 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.659 | 3.610 | 3.645 | 17,228,100 | -0.00(-0.06%) |
Oct 01, 2013 | 3.655 | 3.672 | 3.628 | 3.648 | 24,179,042 | -0.00(-0.06%) |
Sep 30, 2013 | 3.617 | 3.676 | 3.596 | 3.650 | 24,141,878 | -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 | 15,838,946 | -0.01(-0.35%) |
Sep 25, 2013 | 3.676 | 3.716 | 3.659 | 3.689 | 24,843,724 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.683 | 24,242,624 | +0.01(+0.38%) |
Sep 23, 2013 | 3.702 | 3.732 | 3.648 | 3.669 | 28,894,220 | -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 | 24,253,034 | -0.02(-0.46%) |
Sep 18, 2013 | 3.723 | 3.763 | 3.704 | 3.753 | 28,565,758 | +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 | 25,105,314 | +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 | 32,377,982 | -0.00(-0.06%) |
Sep 11, 2013 | 3.620 | 3.695 | 3.594 | 3.685 | 42,220,716 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.627 | 3.559 | 3.624 | 31,121,818 | +0.08(+2.15%) |
Sep 09, 2013 | 3.519 | 3.549 | 3.509 | 3.548 | 26,149,402 | +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 | 18,514,914 | +0.01(+0.27%) |
Sep 04, 2013 | 3.462 | 3.516 | 3.458 | 3.495 | 23,667,806 | +0.03(+0.95%) |