Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.966 | 4.062 | 3.964 | 4.037 | 39,332,672 | +0.06(+1.63%) |
Sep 26, 2013 | 3.995 | 3.997 | 3.951 | 3.972 | 29,883,936 | +0.00(+0.00%) |
Sep 25, 2013 | 4.017 | 4.017 | 3.952 | 3.972 | 31,713,350 | -0.05(-1.12%) |
Sep 24, 2013 | 4.040 | 4.082 | 4.000 | 4.017 | 26,896,566 | -0.03(-0.63%) |
Sep 23, 2013 | 4.048 | 4.060 | 4.003 | 4.043 | 40,434,464 | +0.05(+1.13%) |
Sep 20, 2013 | 4.153 | 4.156 | 3.988 | 3.997 | 43,496,612 | -0.12(-2.88%) |
Sep 19, 2013 | 4.141 | 4.153 | 4.045 | 4.116 | 107,296,608 | -0.08(-2.02%) |
Sep 18, 2013 | 3.952 | 4.218 | 3.949 | 4.201 | 58,254,380 | +0.26(+6.59%) |
Sep 17, 2013 | 3.885 | 3.944 | 3.885 | 3.941 | 31,426,062 | +0.10(+2.57%) |
Sep 16, 2013 | 3.935 | 3.944 | 3.828 | 3.842 | 26,709,964 | -0.03(-0.73%) |
Sep 13, 2013 | 3.811 | 3.873 | 3.797 | 3.870 | 37,805,832 | +0.06(+1.48%) |
Sep 12, 2013 | 3.831 | 3.834 | 3.780 | 3.814 | 34,167,080 | -0.01(-0.30%) |
Sep 11, 2013 | 3.803 | 3.831 | 3.769 | 3.825 | 32,121,744 | -0.02(-0.59%) |
Sep 10, 2013 | 3.853 | 3.883 | 3.807 | 3.848 | 44,039,236 | +0.01(+0.37%) |
Sep 09, 2013 | 3.709 | 3.853 | 3.709 | 3.834 | 36,379,872 | +0.14(+3.74%) |
Sep 06, 2013 | 3.664 | 3.704 | 3.633 | 3.695 | 52,592,672 | +0.12(+3.23%) |
Sep 05, 2013 | 3.492 | 3.585 | 3.484 | 3.580 | 38,160,796 | +0.11(+3.17%) |
Sep 04, 2013 | 3.441 | 3.498 | 3.433 | 3.470 | 19,702,964 | +0.01(+0.24%) |
Sep 03, 2013 | 3.464 | 3.484 | 3.427 | 3.461 | 32,481,304 | +0.03(+0.74%) |
Aug 30, 2013 | 3.438 | 3.461 | 3.385 | 3.436 | 36,453,812 | +0.03(+0.83%) |
Aug 29, 2013 | 3.407 | 3.478 | 3.383 | 3.407 | 29,175,270 | +0.00(+0.00%) |
Aug 28, 2013 | 3.365 | 3.458 | 3.334 | 3.407 | 38,105,620 | +0.04(+1.26%) |
Aug 27, 2013 | 3.351 | 3.389 | 3.320 | 3.365 | 35,907,292 | -0.08(-2.38%) |
Aug 26, 2013 | 3.532 | 3.537 | 3.427 | 3.447 | 22,979,684 | -0.08(-2.40%) |
Aug 23, 2013 | 3.388 | 3.549 | 3.371 | 3.532 | 44,659,236 | +0.23(+7.01%) |
Aug 22, 2013 | 3.317 | 3.359 | 3.278 | 3.300 | 38,202,428 | +0.00(+0.00%) |
Aug 21, 2013 | 3.376 | 3.388 | 3.280 | 3.300 | 54,242,772 | -0.10(-2.83%) |
Aug 20, 2013 | 3.382 | 3.471 | 3.379 | 3.396 | 45,286,884 | +0.03(+0.75%) |
Aug 19, 2013 | 3.424 | 3.427 | 3.365 | 3.371 | 40,442,344 | -0.08(-2.29%) |
Aug 16, 2013 | 3.546 | 3.551 | 3.434 | 3.450 | 54,740,608 | -0.16(-4.53%) |
Aug 15, 2013 | 3.585 | 3.639 | 3.546 | 3.614 | 40,914,808 | -0.06(-1.54%) |
Aug 14, 2013 | 3.690 | 3.726 | 3.659 | 3.670 | 32,683,674 | -0.06(-1.52%) |
Aug 13, 2013 | 3.732 | 3.746 | 3.664 | 3.726 | 30,878,116 | -0.01(-0.23%) |
Aug 12, 2013 | 3.693 | 3.786 | 3.690 | 3.735 | 83,553,240 | +0.08(+2.16%) |
Aug 09, 2013 | 3.625 | 3.678 | 3.591 | 3.656 | 35,002,680 | +0.06(+1.57%) |
Aug 08, 2013 | 3.525 | 3.622 | 3.498 | 3.599 | 41,889,996 | +0.14(+4.17%) |
Aug 07, 2013 | 3.453 | 3.501 | 3.433 | 3.455 | 25,462,610 | -0.07(-2.00%) |
Aug 06, 2013 | 3.599 | 3.619 | 3.510 | 3.526 | 34,968,020 | -0.08(-2.27%) |
Aug 05, 2013 | 3.664 | 3.693 | 3.588 | 3.608 | 30,789,754 | -0.11(-3.03%) |
Aug 02, 2013 | 3.678 | 3.738 | 3.670 | 3.721 | 41,387,060 | +0.02(+0.61%) |
Aug 01, 2013 | 3.630 | 3.701 | 3.625 | 3.698 | 64,521,624 | +0.10(+2.74%) |
Jul 31, 2013 | 3.588 | 3.645 | 3.549 | 3.599 | 57,493,412 | -0.02(-0.47%) |
Jul 30, 2013 | 3.707 | 3.707 | 3.608 | 3.616 | 49,659,860 | +0.02(+0.55%) |
Jul 29, 2013 | 3.633 | 3.639 | 3.557 | 3.597 | 22,956,668 | -0.02(-0.55%) |
Jul 26, 2013 | 3.630 | 3.643 | 3.543 | 3.616 | 35,184,088 | -0.03(-0.93%) |
Jul 25, 2013 | 3.614 | 3.666 | 3.591 | 3.650 | 26,427,834 | +0.02(+0.54%) |
Jul 24, 2013 | 3.698 | 3.718 | 3.573 | 3.630 | 73,068,408 | -0.11(-2.94%) |
Jul 23, 2013 | 3.701 | 3.769 | 3.686 | 3.741 | 51,589,632 | +0.08(+2.32%) |
Jul 22, 2013 | 3.614 | 3.664 | 3.519 | 3.656 | 50,221,328 | +0.11(+3.02%) |
Jul 19, 2013 | 3.571 | 3.582 | 3.534 | 3.549 | 23,792,608 | -0.03(-0.95%) |
Jul 18, 2013 | 3.560 | 3.616 | 3.551 | 3.582 | 33,861,456 | +0.01(+0.40%) |
Jul 17, 2013 | 3.537 | 3.597 | 3.532 | 3.568 | 35,306,752 | +0.07(+2.10%) |
Jul 16, 2013 | 3.534 | 3.537 | 3.461 | 3.495 | 22,630,978 | -0.02(-0.64%) |
Jul 15, 2013 | 3.413 | 3.543 | 3.413 | 3.518 | 32,388,158 | +0.11(+3.32%) |
Jul 12, 2013 | 3.436 | 3.438 | 3.368 | 3.405 | 22,514,052 | -0.05(-1.55%) |
Jul 11, 2013 | 3.430 | 3.458 | 3.354 | 3.458 | 66,439,060 | +0.12(+3.55%) |
Jul 10, 2013 | 3.365 | 3.396 | 3.314 | 3.340 | 68,048,528 | -0.06(-1.83%) |
Jul 09, 2013 | 3.385 | 3.410 | 3.341 | 3.402 | 22,322,754 | +0.06(+1.82%) |
Jul 08, 2013 | 3.334 | 3.407 | 3.278 | 3.341 | 53,517,096 | +0.04(+1.15%) |
Jul 05, 2013 | 3.365 | 3.368 | 3.213 | 3.303 | 86,517,032 | -0.09(-2.58%) |
Jul 03, 2013 | 3.410 | 3.416 | 3.314 | 3.390 | 74,844,976 | -0.02(-0.50%) |
Jul 02, 2013 | 3.537 | 3.563 | 3.357 | 3.407 | 68,980,256 | -0.19(-5.26%) |