Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 1.846 | 1.915 | 1.846 | 1.900 | 432,874 | +0.03(+1.81%) |
Oct 30, 2013 | 1.900 | 1.900 | 1.859 | 1.866 | 38,930 | -0.02(-1.18%) |
Oct 29, 2013 | 1.848 | 1.888 | 1.848 | 1.888 | 256,275 | +0.06(+3.36%) |
Oct 28, 2013 | 1.824 | 1.830 | 1.821 | 1.827 | 83,458 | +0.02(+1.39%) |
Oct 25, 2013 | 1.824 | 1.824 | 1.798 | 1.802 | 167,673 | +0.01(+0.69%) |
Oct 24, 2013 | 1.796 | 1.815 | 1.785 | 1.789 | 53,277 | +0.02(+1.23%) |
Oct 23, 2013 | 1.837 | 1.837 | 1.754 | 1.768 | 96,595 | -0.11(-6.03%) |
Oct 22, 2013 | 1.887 | 1.887 | 1.859 | 1.881 | 186,987 | +0.00(+0.08%) |
Oct 21, 2013 | 1.874 | 1.886 | 1.874 | 1.880 | 37,821 | +0.01(+0.32%) |
Oct 18, 2013 | 1.891 | 1.891 | 1.842 | 1.874 | 64,068 | +0.01(+0.43%) |
Oct 17, 2013 | 1.821 | 1.868 | 1.821 | 1.866 | 107,109 | +0.03(+1.91%) |
Oct 16, 2013 | 1.798 | 1.838 | 1.790 | 1.831 | 242,054 | +0.04(+1.97%) |
Oct 15, 2013 | 1.830 | 1.830 | 1.795 | 1.795 | 25,012 | -0.03(-1.69%) |
Oct 14, 2013 | 1.801 | 1.835 | 1.799 | 1.826 | 149,847 | +0.04(+2.10%) |
Oct 11, 2013 | 1.799 | 1.799 | 1.787 | 1.789 | 96,342 | -0.00(-0.11%) |
Oct 10, 2013 | 1.764 | 1.792 | 1.761 | 1.791 | 49,974 | +0.08(+4.76%) |
Oct 09, 2013 | 1.698 | 1.720 | 1.694 | 1.709 | 51,512 | -0.01(-0.67%) |
Oct 08, 2013 | 1.718 | 1.721 | 1.715 | 1.721 | 42,989 | -0.05(-2.78%) |
Oct 07, 2013 | 1.716 | 1.789 | 1.716 | 1.770 | 32,778 | -0.01(-0.47%) |
Oct 04, 2013 | 1.734 | 1.786 | 1.734 | 1.778 | 46,645 | +0.02(+1.38%) |
Oct 03, 2013 | 1.734 | 1.757 | 1.734 | 1.754 | 38,199 | -0.01(-0.61%) |
Oct 02, 2013 | 1.768 | 1.778 | 1.764 | 1.765 | 81,945 | +0.00(+0.02%) |
Oct 01, 2013 | 1.767 | 1.789 | 1.759 | 1.764 | 66,918 | +0.01(+0.68%) |
Sep 27, 2013 | 1.750 | 1.753 | 1.750 | 1.753 | 22,692 | -0.03(-1.58%) |
Sep 26, 2013 | 1.786 | 1.786 | 1.772 | 1.781 | 209,276 | -0.03(-1.51%) |
Sep 25, 2013 | 1.818 | 1.809 | 1.808 | 1.808 | 5,042 | +0.00(+0.15%) |
Sep 24, 2013 | 1.805 | 1.805 | 1.805 | 1.805 | 6,315 | +0.03(+1.62%) |
Sep 23, 2013 | 1.799 | 1.799 | 1.770 | 1.777 | 75,787 | -0.01(-0.52%) |
Sep 20, 2013 | 1.813 | 1.813 | 1.782 | 1.786 | 66,213 | -0.03(-1.44%) |
Sep 19, 2013 | 1.824 | 1.833 | 1.801 | 1.812 | 243,076 | -0.01(-0.37%) |
Sep 18, 2013 | 1.790 | 1.821 | 1.783 | 1.819 | 254,545 | +0.02(+1.26%) |
Sep 17, 2013 | 1.787 | 1.804 | 1.786 | 1.796 | 381,767 | +0.03(+1.86%) |
Sep 16, 2013 | 1.754 | 1.781 | 1.759 | 1.763 | 295,015 | +0.01(+0.56%) |
Sep 13, 2013 | 1.737 | 1.754 | 1.737 | 1.754 | 44,714 | +0.04(+2.57%) |
Sep 12, 2013 | 1.724 | 1.724 | 1.709 | 1.710 | 29,809 | -0.03(-1.57%) |
Sep 11, 2013 | 1.727 | 1.737 | 1.710 | 1.737 | 61,261 | -0.00(-0.18%) |
Sep 10, 2013 | 1.720 | 1.745 | 1.717 | 1.740 | 237,543 | +0.04(+2.30%) |
Sep 09, 2013 | 1.685 | 1.708 | 1.678 | 1.701 | 293,929 | +0.04(+2.29%) |
Sep 06, 2013 | 1.679 | 1.685 | 1.663 | 1.663 | 183,784 | +0.00(+0.10%) |
Sep 05, 2013 | 1.663 | 1.673 | 1.659 | 1.661 | 107,492 | +0.01(+0.58%) |
Sep 04, 2013 | 1.595 | 1.659 | 1.589 | 1.652 | 540,466 | +0.09(+5.54%) |
Sep 03, 2013 | 1.585 | 1.603 | 1.565 | 1.565 | 195,279 | +0.01(+0.87%) |
Aug 30, 2013 | 1.564 | 1.564 | 1.539 | 1.552 | 90,945 | -0.02(-1.31%) |
Aug 29, 2013 | 1.583 | 1.590 | 1.572 | 1.572 | 416,882 | +0.01(+0.86%) |
Aug 28, 2013 | 1.537 | 1.577 | 1.537 | 1.559 | 104,586 | +0.02(+1.55%) |
Aug 27, 2013 | 1.555 | 1.566 | 1.528 | 1.535 | 174,917 | -0.06(-3.99%) |
Aug 26, 2013 | 1.611 | 1.611 | 1.594 | 1.599 | 169,259 | -0.00(-0.22%) |
Aug 23, 2013 | 1.609 | 1.611 | 1.598 | 1.602 | 38,651 | +0.01(+0.45%) |
Aug 22, 2013 | 1.605 | 1.605 | 1.579 | 1.595 | 83,997 | +0.02(+1.41%) |
Aug 21, 2013 | 1.591 | 1.598 | 1.555 | 1.573 | 222,310 | -0.03(-1.95%) |
Aug 20, 2013 | 1.605 | 1.605 | 1.604 | 1.604 | 22,003 | +0.03(+1.66%) |
Aug 19, 2013 | 1.605 | 1.607 | 1.578 | 1.578 | 68,966 | -0.00(-0.25%) |
Aug 16, 2013 | 1.596 | 1.604 | 1.582 | 1.582 | 79,652 | +0.01(+0.40%) |
Aug 15, 2013 | 1.626 | 1.626 | 1.574 | 1.576 | 394,373 | -0.08(-5.01%) |
Aug 14, 2013 | 1.661 | 1.685 | 1.659 | 1.659 | 323,107 | -0.03(-1.96%) |
Aug 13, 2013 | 1.662 | 1.693 | 1.661 | 1.692 | 78,313 | +0.03(+1.76%) |
Aug 12, 2013 | 1.663 | 1.700 | 1.663 | 1.663 | 73,261 | +0.01(+0.89%) |
Aug 09, 2013 | 1.647 | 1.655 | 1.645 | 1.648 | 32,361 | -0.01(-0.53%) |
Aug 08, 2013 | 1.673 | 1.676 | 1.648 | 1.657 | 46,230 | -0.01(-0.48%) |
Aug 07, 2013 | 1.663 | 1.677 | 1.658 | 1.665 | 71,619 | -0.02(-1.20%) |
Aug 06, 2013 | 1.692 | 1.704 | 1.670 | 1.685 | 395,080 | -0.02(-1.27%) |
Aug 05, 2013 | 1.697 | 1.710 | 1.697 | 1.707 | 178,100 | -0.00(-0.17%) |
Aug 02, 2013 | 1.701 | 1.710 | 1.693 | 1.710 | 120,982 | -0.02(-1.12%) |