Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.575 | 3.601 | 3.556 | 3.563 | 31,244,842 | -0.01(-0.20%) |
Oct 30, 2013 | 3.584 | 3.601 | 3.540 | 3.570 | 21,743,252 | -0.00(-0.07%) |
Oct 29, 2013 | 3.563 | 3.580 | 3.530 | 3.573 | 41,340,312 | +0.00(+0.13%) |
Oct 28, 2013 | 3.570 | 3.587 | 3.519 | 3.568 | 39,729,116 | -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 | 25,197,358 | -0.03(-0.75%) |
Oct 23, 2013 | 3.692 | 3.692 | 3.624 | 3.636 | 26,879,906 | -0.06(-1.71%) |
Oct 22, 2013 | 3.718 | 3.720 | 3.666 | 3.699 | 19,119,272 | -0.02(-0.50%) |
Oct 21, 2013 | 3.753 | 3.756 | 3.706 | 3.718 | 20,783,544 | +0.01(+0.25%) |
Oct 18, 2013 | 3.659 | 3.720 | 3.645 | 3.709 | 27,184,178 | +0.04(+1.15%) |
Oct 17, 2013 | 3.631 | 3.676 | 3.631 | 3.666 | 22,735,262 | +0.01(+0.19%) |
Oct 16, 2013 | 3.636 | 3.673 | 3.631 | 3.659 | 22,241,816 | +0.04(+1.23%) |
Oct 15, 2013 | 3.634 | 3.655 | 3.612 | 3.615 | 22,245,346 | -0.02(-0.52%) |
Oct 14, 2013 | 3.570 | 3.634 | 3.570 | 3.634 | 17,741,104 | +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 | 3.619 | 3.570 | 3.609 | 23,744,074 | +0.04(+1.08%) |
Oct 09, 2013 | 3.650 | 3.652 | 3.551 | 3.570 | 0 | -0.06(-1.55%) |
Oct 08, 2013 | 3.648 | 3.699 | 3.598 | 3.626 | 30,960,432 | -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 | 3.687 | 3.594 | 3.657 | 26,242,332 | +0.05(+1.37%) |
Oct 03, 2013 | 3.648 | 3.681 | 3.590 | 3.608 | 46,540,896 | -0.04(-1.03%) |
Oct 02, 2013 | 3.610 | 3.659 | 3.610 | 3.645 | 17,228,682 | -0.00(-0.06%) |
Oct 01, 2013 | 3.655 | 3.672 | 3.628 | 3.648 | 24,179,858 | -0.00(-0.06%) |
Sep 30, 2013 | 3.617 | 3.676 | 3.596 | 3.650 | 24,142,692 | -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 | 15,839,480 | -0.01(-0.35%) |
Sep 25, 2013 | 3.676 | 3.716 | 3.659 | 3.689 | 24,844,562 | +0.01(+0.16%) |
Sep 24, 2013 | 3.671 | 3.697 | 3.650 | 3.683 | 24,243,442 | +0.01(+0.38%) |
Sep 23, 2013 | 3.702 | 3.732 | 3.648 | 3.669 | 28,895,196 | -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 | 24,253,852 | -0.02(-0.46%) |
Sep 18, 2013 | 3.723 | 3.763 | 3.704 | 3.753 | 28,566,720 | +0.03(+0.88%) |
Sep 17, 2013 | 3.723 | 3.751 | 3.706 | 3.720 | 0 | +0.01(+0.32%) |
Sep 16, 2013 | 3.734 | 3.763 | 3.704 | 3.709 | 25,106,162 | +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 | 32,379,074 | -0.00(-0.06%) |
Sep 11, 2013 | 3.619 | 3.695 | 3.594 | 3.685 | 42,222,140 | +0.06(+1.68%) |
Sep 10, 2013 | 3.575 | 3.626 | 3.558 | 3.624 | 31,122,868 | +0.08(+2.15%) |
Sep 09, 2013 | 3.519 | 3.549 | 3.509 | 3.548 | 26,150,284 | +0.06(+1.65%) |
Sep 06, 2013 | 3.507 | 3.526 | 3.463 | 3.490 | 0 | -0.01(-0.40%) |
Sep 05, 2013 | 3.481 | 3.519 | 3.479 | 3.505 | 18,515,538 | +0.01(+0.27%) |
Sep 04, 2013 | 3.462 | 3.516 | 3.458 | 3.495 | 23,668,604 | +0.03(+0.95%) |
Sep 03, 2013 | 3.469 | 3.512 | 3.441 | 3.462 | 30,310,170 | +0.00(+0.07%) |
Aug 30, 2013 | 3.467 | 3.476 | 3.444 | 3.460 | 0 | -0.00(-0.14%) |
Aug 29, 2013 | 3.460 | 3.497 | 3.451 | 3.465 | 29,268,466 | -0.01(-0.20%) |
Aug 28, 2013 | 3.479 | 3.505 | 3.458 | 3.472 | 33,861,400 | -0.00(-0.03%) |
Aug 27, 2013 | 3.483 | 3.507 | 3.460 | 3.473 | 29,554,800 | -0.04(-1.27%) |
Aug 26, 2013 | 3.512 | 3.526 | 3.502 | 3.517 | 32,007,878 | +0.01(+0.23%) |
Aug 23, 2013 | 3.514 | 3.542 | 3.502 | 3.509 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.488 | 3.542 | 3.488 | 3.509 | 13,744,705 | +0.02(+0.54%) |
Aug 21, 2013 | 3.486 | 3.530 | 3.476 | 3.490 | 27,865,392 | -0.02(-0.47%) |
Aug 20, 2013 | 3.488 | 3.530 | 3.483 | 3.507 | 24,961,912 | +0.02(+0.50%) |
Aug 19, 2013 | 3.524 | 3.536 | 3.487 | 3.489 | 42,142,240 | -0.06(-1.57%) |
Aug 16, 2013 | 3.524 | 3.594 | 3.517 | 3.545 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.471 | 3.559 | 3.457 | 3.530 | 77,499,080 | +0.02(+0.63%) |
Aug 14, 2013 | 3.359 | 3.529 | 3.356 | 3.508 | 88,738,952 | +0.14(+4.23%) |
Aug 13, 2013 | 3.359 | 3.380 | 3.338 | 3.366 | 21,144,494 | +0.01(+0.35%) |
Aug 12, 2013 | 3.244 | 3.403 | 3.060 | 3.354 | 27,561,260 | -0.03(-0.83%) |
Aug 09, 2013 | 3.296 | 3.433 | 3.293 | 3.382 | 97,070,616 | -0.05(-1.42%) |
Aug 08, 2013 | 3.426 | 3.446 | 3.387 | 3.431 | 35,766,960 | +0.02(+0.68%) |
Aug 07, 2013 | 3.391 | 3.443 | 3.389 | 3.408 | 26,175,904 | -0.00(-0.07%) |
Aug 06, 2013 | 3.464 | 3.471 | 3.403 | 3.410 | 21,950,338 | -0.05(-1.48%) |
Aug 05, 2013 | 3.436 | 3.473 | 3.418 | 3.461 | 19,836,350 | +0.02(+0.47%) |
Aug 02, 2013 | 3.410 | 3.452 | 3.387 | 3.445 | 22,454,066 | +0.03(+0.82%) |