Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 1.821 | 1.853 | 1.811 | 1.843 | 0 | -0.01(-0.47%) |
Sep 26, 2013 | 1.832 | 1.863 | 1.828 | 1.852 | 45,592,868 | +0.04(+2.29%) |
Sep 25, 2013 | 1.830 | 1.839 | 1.798 | 1.810 | 0 | -0.02(-0.95%) |
Sep 24, 2013 | 1.840 | 1.857 | 1.809 | 1.828 | 0 | +0.00(+0.02%) |
Sep 23, 2013 | 1.863 | 1.868 | 1.801 | 1.827 | 68,488,616 | -0.01(-0.56%) |
Sep 20, 2013 | 1.872 | 1.877 | 1.835 | 1.838 | 0 | -0.02(-1.09%) |
Sep 19, 2013 | 1.861 | 1.871 | 1.849 | 1.858 | 36,552,008 | +0.01(+0.62%) |
Sep 18, 2013 | 1.789 | 1.855 | 1.778 | 1.846 | 65,234,256 | +0.07(+3.68%) |
Sep 17, 2013 | 1.756 | 1.787 | 1.756 | 1.781 | 34,300,756 | +0.03(+2.00%) |
Sep 16, 2013 | 1.801 | 1.777 | 1.734 | 1.746 | 67,953,120 | -0.01(-0.84%) |
Sep 13, 2013 | 1.764 | 1.767 | 1.733 | 1.761 | 0 | +0.01(+0.32%) |
Sep 12, 2013 | 1.762 | 1.774 | 1.747 | 1.755 | 34,183,532 | -0.01(-0.45%) |
Sep 11, 2013 | 1.737 | 1.764 | 1.729 | 1.763 | 54,301,932 | -0.01(-0.50%) |
Sep 10, 2013 | 1.776 | 1.778 | 1.753 | 1.772 | 0 | +0.03(+1.51%) |
Sep 09, 2013 | 1.706 | 1.754 | 1.706 | 1.746 | 48,277,100 | +0.06(+3.52%) |
Sep 06, 2013 | 1.697 | 1.712 | 1.630 | 1.686 | 0 | +0.01(+0.36%) |
Sep 05, 2013 | 1.675 | 1.694 | 1.673 | 1.680 | 0 | +0.01(+0.44%) |
Sep 04, 2013 | 1.635 | 1.679 | 1.623 | 1.673 | 0 | +0.05(+3.26%) |
Sep 03, 2013 | 1.632 | 1.654 | 1.600 | 1.620 | 43,857,784 | +0.03(+1.65%) |
Aug 30, 2013 | 1.629 | 1.630 | 1.576 | 1.594 | 0 | -0.03(-1.87%) |
Aug 29, 2013 | 1.591 | 1.648 | 1.584 | 1.624 | 66,301,908 | +0.03(+2.07%) |
Aug 28, 2013 | 1.570 | 1.611 | 1.568 | 1.591 | 52,159,836 | +0.02(+1.29%) |
Aug 27, 2013 | 1.617 | 1.641 | 1.562 | 1.571 | 102,722,328 | -0.11(-6.29%) |
Aug 26, 2013 | 1.677 | 1.714 | 1.666 | 1.676 | 38,461,868 | +0.00(+0.09%) |
Aug 23, 2013 | 1.677 | 1.680 | 1.658 | 1.675 | 0 | +0.03(+2.11%) |
Aug 22, 2013 | 1.613 | 1.644 | 1.612 | 1.640 | 0 | +0.05(+2.85%) |
Aug 21, 2013 | 1.597 | 1.637 | 1.577 | 1.595 | 80,951,288 | -0.02(-1.00%) |
Aug 20, 2013 | 1.600 | 1.633 | 1.595 | 1.611 | 0 | +0.02(+1.37%) |
Aug 19, 2013 | 1.601 | 1.639 | 1.589 | 1.589 | 46,175,148 | -0.01(-0.40%) |
Aug 16, 2013 | 1.601 | 1.623 | 1.590 | 1.595 | 0 | -0.01(-0.36%) |
Aug 15, 2013 | 1.630 | 1.631 | 1.587 | 1.601 | 68,033,744 | -0.08(-5.02%) |
Aug 14, 2013 | 1.704 | 1.711 | 1.679 | 1.686 | 47,615,524 | -0.02(-1.11%) |
Aug 13, 2013 | 1.684 | 1.717 | 1.648 | 1.705 | 79,149,256 | +0.03(+1.66%) |
Aug 12, 2013 | 1.646 | 1.686 | 1.646 | 1.677 | 35,116,156 | +0.01(+0.62%) |
Aug 09, 2013 | 1.679 | 1.696 | 1.652 | 1.666 | 50,488,948 | -0.02(-1.07%) |
Aug 08, 2013 | 1.690 | 1.698 | 1.654 | 1.684 | 66,921,328 | +0.02(+1.33%) |
Aug 07, 2013 | 1.656 | 1.671 | 1.626 | 1.662 | 61,523,888 | -0.01(-0.57%) |
Aug 06, 2013 | 1.695 | 1.699 | 1.651 | 1.672 | 47,691,920 | -0.03(-1.78%) |
Aug 05, 2013 | 1.693 | 1.705 | 1.686 | 1.702 | 40,706,872 | +0.00(+0.22%) |
Aug 02, 2013 | 1.672 | 1.699 | 1.660 | 1.698 | 49,815,912 | +0.03(+1.67%) |
Aug 01, 2013 | 1.654 | 1.677 | 1.649 | 1.671 | 39,961,964 | +0.05(+3.05%) |
Jul 31, 2013 | 1.621 | 1.648 | 1.612 | 1.621 | 56,650,876 | +0.01(+0.63%) |
Jul 30, 2013 | 1.605 | 1.632 | 1.595 | 1.611 | 0 | +0.02(+1.49%) |
Jul 29, 2013 | 1.587 | 1.606 | 1.574 | 1.587 | 0 | -0.01(-0.46%) |
Jul 26, 2013 | 1.552 | 1.596 | 1.545 | 1.595 | 0 | +0.03(+1.66%) |
Jul 25, 2013 | 1.564 | 1.576 | 1.539 | 1.569 | 0 | +0.03(+1.81%) |
Jul 24, 2013 | 1.572 | 1.574 | 1.532 | 1.541 | 54,139,204 | +0.01(+0.95%) |
Jul 23, 2013 | 1.570 | 1.570 | 1.524 | 1.526 | 44,285,112 | -0.03(-2.23%) |
Jul 22, 2013 | 1.555 | 1.566 | 1.548 | 1.561 | 43,987,648 | +0.01(+0.72%) |
Jul 19, 2013 | 1.557 | 1.558 | 1.534 | 1.550 | 55,659,960 | -0.05(-3.04%) |
Jul 18, 2013 | 1.610 | 1.621 | 1.591 | 1.599 | 51,798,280 | -0.01(-0.44%) |
Jul 17, 2013 | 1.613 | 1.619 | 1.597 | 1.606 | 40,532,832 | +0.01(+0.42%) |
Jul 16, 2013 | 1.608 | 1.612 | 1.586 | 1.599 | 43,665,052 | -0.01(-0.39%) |
Jul 15, 2013 | 1.598 | 1.607 | 1.585 | 1.605 | 46,946,472 | +0.01(+0.78%) |
Jul 12, 2013 | 1.577 | 1.596 | 1.564 | 1.593 | 0 | +0.02(+1.04%) |
Jul 11, 2013 | 1.531 | 1.576 | 1.529 | 1.576 | 0 | +0.09(+6.23%) |
Jul 10, 2013 | 1.454 | 1.491 | 1.454 | 1.484 | 51,677,168 | +0.02(+1.69%) |
Jul 09, 2013 | 1.453 | 1.469 | 1.434 | 1.459 | 43,204,028 | +0.03(+1.83%) |
Jul 08, 2013 | 1.451 | 1.453 | 1.418 | 1.433 | 45,233,720 | +0.00(+0.33%) |
Jul 05, 2013 | 1.421 | 1.430 | 1.388 | 1.429 | 0 | +0.03(+2.21%) |
Jul 03, 2013 | 1.366 | 1.416 | 1.362 | 1.398 | 0 | +0.02(+1.36%) |
Jul 02, 2013 | 1.377 | 1.406 | 1.359 | 1.379 | 0 | +0.00(+0.04%) |