Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.933 | 3.992 | 3.921 | 3.972 | 20,223,496 | -0.02(-0.42%) |
Nov 27, 2013 | 3.989 | 4.023 | 3.961 | 3.989 | 26,847,960 | +0.08(+2.02%) |
Nov 26, 2013 | 3.969 | 3.986 | 3.910 | 3.910 | 32,205,204 | +0.01(+0.14%) |
Nov 25, 2013 | 3.933 | 3.944 | 3.844 | 3.904 | 32,575,776 | -0.12(-2.88%) |
Nov 22, 2013 | 3.983 | 4.041 | 3.964 | 4.020 | 36,220,016 | +0.02(+0.42%) |
Nov 21, 2013 | 4.017 | 4.053 | 3.986 | 4.003 | 36,738,784 | -0.10(-2.48%) |
Nov 20, 2013 | 4.099 | 4.175 | 4.077 | 4.105 | 40,374,060 | +0.00(+0.00%) |
Nov 19, 2013 | 4.195 | 4.209 | 4.088 | 4.105 | 34,042,632 | -0.11(-2.55%) |
Nov 18, 2013 | 4.173 | 4.237 | 4.164 | 4.212 | 29,294,366 | +0.08(+1.84%) |
Nov 15, 2013 | 4.093 | 4.178 | 4.093 | 4.136 | 24,595,020 | +0.01(+0.21%) |
Nov 14, 2013 | 4.023 | 4.133 | 4.014 | 4.127 | 40,162,252 | +0.25(+6.33%) |
Nov 12, 2013 | 3.927 | 3.947 | 3.870 | 3.882 | 24,218,500 | -0.02(-0.43%) |
Nov 11, 2013 | 3.907 | 3.924 | 3.859 | 3.899 | 19,338,312 | -0.02(-0.58%) |
Nov 08, 2013 | 3.978 | 3.978 | 3.855 | 3.921 | 42,482,172 | -0.10(-2.53%) |
Nov 07, 2013 | 4.125 | 4.136 | 4.009 | 4.023 | 32,087,918 | -0.11(-2.73%) |
Nov 06, 2013 | 4.127 | 4.158 | 4.110 | 4.136 | 29,738,038 | -0.00(-0.07%) |
Nov 05, 2013 | 4.201 | 4.226 | 4.136 | 4.139 | 36,128,668 | -0.18(-4.06%) |
Nov 04, 2013 | 4.325 | 4.362 | 4.305 | 4.314 | 21,185,482 | +0.05(+1.13%) |
Nov 01, 2013 | 4.277 | 4.342 | 4.243 | 4.266 | 61,134,840 | -0.08(-1.95%) |
Oct 31, 2013 | 4.446 | 4.452 | 4.302 | 4.350 | 40,614,376 | -0.10(-2.22%) |
Oct 30, 2013 | 4.412 | 4.475 | 4.407 | 4.449 | 28,336,804 | -0.01(-0.32%) |
Oct 29, 2013 | 4.452 | 4.489 | 4.421 | 4.463 | 52,032,156 | +0.15(+3.47%) |
Oct 28, 2013 | 4.285 | 4.314 | 4.243 | 4.314 | 19,788,510 | +0.06(+1.33%) |
Oct 25, 2013 | 4.268 | 4.291 | 4.246 | 4.257 | 16,168,819 | +0.01(+0.20%) |
Oct 24, 2013 | 4.237 | 4.260 | 4.204 | 4.249 | 25,894,096 | -0.03(-0.66%) |
Oct 23, 2013 | 4.345 | 4.353 | 4.271 | 4.277 | 34,753,456 | -0.11(-2.57%) |
Oct 22, 2013 | 4.331 | 4.404 | 4.329 | 4.390 | 50,529,868 | +0.05(+1.17%) |
Oct 21, 2013 | 4.384 | 4.390 | 4.300 | 4.339 | 46,669,784 | -0.04(-0.90%) |
Oct 18, 2013 | 4.342 | 4.381 | 4.333 | 4.379 | 51,167,160 | +0.04(+0.91%) |
Oct 17, 2013 | 4.291 | 4.342 | 4.288 | 4.339 | 43,221,408 | +0.08(+1.92%) |
Oct 16, 2013 | 4.215 | 4.302 | 4.206 | 4.257 | 38,716,816 | +0.08(+1.82%) |
Oct 15, 2013 | 4.175 | 4.187 | 4.130 | 4.181 | 55,336,940 | -0.02(-0.40%) |
Oct 14, 2013 | 4.105 | 4.206 | 4.099 | 4.198 | 48,433,748 | +0.05(+1.09%) |
Oct 11, 2013 | 4.170 | 4.195 | 4.130 | 4.153 | 33,000,996 | -0.05(-1.21%) |
Oct 10, 2013 | 4.136 | 4.204 | 4.088 | 4.204 | 49,081,604 | +0.12(+3.05%) |
Oct 09, 2013 | 4.040 | 4.096 | 4.037 | 4.079 | 37,011,288 | +0.06(+1.62%) |
Oct 08, 2013 | 4.062 | 4.068 | 3.969 | 4.014 | 41,978,004 | -0.04(-0.91%) |
Oct 07, 2013 | 4.020 | 4.075 | 4.014 | 4.051 | 31,340,626 | -0.01(-0.35%) |
Oct 04, 2013 | 4.014 | 4.079 | 4.012 | 4.065 | 20,369,652 | +0.01(+0.14%) |
Oct 03, 2013 | 4.026 | 4.068 | 4.023 | 4.060 | 31,503,378 | +0.00(+0.00%) |
Oct 02, 2013 | 4.045 | 4.079 | 4.034 | 4.060 | 34,676,528 | +0.02(+0.42%) |
Oct 01, 2013 | 3.989 | 4.045 | 3.972 | 4.043 | 30,318,822 | +0.01(+0.14%) |
Sep 27, 2013 | 3.966 | 4.062 | 3.964 | 4.037 | 39,332,408 | +0.06(+1.63%) |
Sep 26, 2013 | 3.995 | 3.997 | 3.951 | 3.972 | 29,883,734 | +0.00(+0.00%) |
Sep 25, 2013 | 4.017 | 4.017 | 3.952 | 3.972 | 31,713,136 | -0.05(-1.12%) |
Sep 24, 2013 | 4.040 | 4.082 | 4.000 | 4.017 | 26,896,386 | -0.03(-0.63%) |
Sep 23, 2013 | 4.048 | 4.060 | 4.003 | 4.043 | 40,434,192 | +0.05(+1.13%) |
Sep 20, 2013 | 4.153 | 4.156 | 3.988 | 3.997 | 43,496,320 | -0.12(-2.88%) |
Sep 19, 2013 | 4.141 | 4.153 | 4.045 | 4.116 | 107,295,888 | -0.08(-2.02%) |
Sep 18, 2013 | 3.952 | 4.218 | 3.949 | 4.201 | 58,253,988 | +0.26(+6.59%) |
Sep 17, 2013 | 3.885 | 3.944 | 3.885 | 3.941 | 31,425,850 | +0.10(+2.57%) |
Sep 16, 2013 | 3.935 | 3.944 | 3.828 | 3.842 | 26,709,784 | -0.03(-0.73%) |
Sep 13, 2013 | 3.811 | 3.873 | 3.797 | 3.870 | 37,805,576 | +0.06(+1.48%) |
Sep 12, 2013 | 3.831 | 3.834 | 3.780 | 3.814 | 34,166,848 | -0.01(-0.30%) |
Sep 11, 2013 | 3.803 | 3.831 | 3.769 | 3.825 | 32,121,526 | -0.02(-0.59%) |
Sep 10, 2013 | 3.853 | 3.883 | 3.807 | 3.848 | 44,038,936 | +0.01(+0.37%) |
Sep 09, 2013 | 3.710 | 3.853 | 3.710 | 3.834 | 36,379,628 | +0.14(+3.74%) |
Sep 06, 2013 | 3.664 | 3.704 | 3.633 | 3.695 | 52,592,316 | +0.12(+3.23%) |
Sep 05, 2013 | 3.492 | 3.585 | 3.484 | 3.580 | 38,160,540 | +0.11(+3.17%) |
Sep 04, 2013 | 3.441 | 3.498 | 3.433 | 3.470 | 19,702,830 | +0.01(+0.24%) |