Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.227 | 3.275 | 3.227 | 3.243 | 2,996,661 | +0.02(+0.50%) |
Nov 27, 2013 | 3.219 | 3.255 | 3.178 | 3.227 | 3,883,469 | +0.03(+1.01%) |
Nov 26, 2013 | 3.203 | 3.259 | 3.170 | 3.195 | 3,786,710 | -0.02(-0.75%) |
Nov 25, 2013 | 3.235 | 3.275 | 3.154 | 3.219 | 6,762,916 | -0.01(-0.25%) |
Nov 22, 2013 | 3.284 | 3.324 | 3.203 | 3.227 | 7,346,031 | -0.11(-3.39%) |
Nov 21, 2013 | 3.373 | 3.397 | 3.300 | 3.340 | 8,578,504 | -0.20(-5.71%) |
Nov 20, 2013 | 3.575 | 3.631 | 3.510 | 3.542 | 9,000,194 | -0.11(-3.10%) |
Nov 19, 2013 | 3.615 | 3.664 | 3.567 | 3.656 | 7,188,307 | -0.02(-0.44%) |
Nov 18, 2013 | 3.672 | 3.680 | 3.599 | 3.672 | 6,241,340 | +0.02(+0.44%) |
Nov 15, 2013 | 3.761 | 3.793 | 3.648 | 3.656 | 3,138,578 | -0.07(-1.95%) |
Nov 14, 2013 | 3.631 | 3.736 | 3.631 | 3.728 | 5,673,480 | +0.14(+3.83%) |
Nov 13, 2013 | 3.567 | 3.615 | 3.550 | 3.591 | 2,542,581 | +0.05(+1.37%) |
Nov 12, 2013 | 3.623 | 3.631 | 3.542 | 3.542 | 3,851,050 | -0.09(-2.45%) |
Nov 11, 2013 | 3.542 | 3.664 | 3.494 | 3.631 | 8,298,349 | +0.02(+0.67%) |
Nov 08, 2013 | 3.542 | 3.631 | 3.518 | 3.607 | 8,827,486 | +0.05(+1.36%) |
Nov 07, 2013 | 3.648 | 3.728 | 3.559 | 3.559 | 3,653,893 | -0.04(-1.12%) |
Nov 06, 2013 | 3.575 | 3.648 | 3.502 | 3.599 | 8,562,239 | +0.07(+2.06%) |
Nov 05, 2013 | 3.534 | 3.559 | 3.478 | 3.526 | 6,206,443 | -0.11(-2.90%) |
Nov 04, 2013 | 3.559 | 3.648 | 3.559 | 3.631 | 5,522,809 | +0.06(+1.58%) |
Nov 01, 2013 | 3.648 | 3.704 | 3.559 | 3.575 | 5,610,494 | -0.15(-3.91%) |
Oct 31, 2013 | 3.809 | 3.825 | 3.720 | 3.720 | 7,439,667 | -0.17(-4.37%) |
Oct 30, 2013 | 3.866 | 3.922 | 3.712 | 3.890 | 11,272,067 | +0.06(+1.69%) |
Oct 29, 2013 | 3.931 | 3.971 | 3.789 | 3.825 | 7,073,481 | -0.12(-3.07%) |
Oct 28, 2013 | 3.922 | 4.052 | 3.898 | 3.947 | 6,590,614 | +0.06(+1.67%) |
Oct 25, 2013 | 3.834 | 3.914 | 3.761 | 3.882 | 6,615,142 | +0.10(+2.56%) |
Oct 24, 2013 | 3.761 | 3.809 | 3.753 | 3.785 | 5,651,873 | +0.13(+3.54%) |
Oct 23, 2013 | 3.801 | 3.825 | 3.647 | 3.656 | 5,848,956 | -0.18(-4.64%) |
Oct 22, 2013 | 3.720 | 3.874 | 3.712 | 3.834 | 8,959,540 | +0.19(+5.33%) |
Oct 21, 2013 | 3.583 | 3.664 | 3.567 | 3.639 | 4,376,848 | +0.02(+0.45%) |
Oct 18, 2013 | 3.623 | 3.664 | 3.607 | 3.623 | 3,375,106 | +0.01(+0.22%) |
Oct 17, 2013 | 3.550 | 3.696 | 3.542 | 3.615 | 9,743,699 | +0.10(+2.76%) |
Oct 16, 2013 | 3.591 | 3.599 | 3.494 | 3.518 | 6,018,403 | -0.04(-1.14%) |
Oct 15, 2013 | 3.478 | 3.559 | 3.445 | 3.559 | 8,304,600 | +0.04(+1.15%) |
Oct 14, 2013 | 3.526 | 3.559 | 3.510 | 3.518 | 4,697,684 | +0.04(+1.16%) |
Oct 11, 2013 | 3.542 | 3.567 | 3.470 | 3.478 | 7,594,501 | -0.13(-3.59%) |
Oct 10, 2013 | 3.567 | 3.639 | 3.534 | 3.607 | 6,111,732 | +0.03(+0.90%) |
Oct 09, 2013 | 3.567 | 3.599 | 3.486 | 3.575 | 9,800,200 | -0.03(-0.90%) |
Oct 08, 2013 | 3.623 | 3.635 | 3.567 | 3.607 | 7,022,483 | -0.02(-0.67%) |
Oct 07, 2013 | 3.639 | 3.656 | 3.575 | 3.631 | 4,836,506 | +0.05(+1.35%) |
Oct 04, 2013 | 3.615 | 3.688 | 3.559 | 3.583 | 4,990,472 | +0.01(+0.23%) |
Oct 03, 2013 | 3.575 | 3.664 | 3.559 | 3.575 | 6,460,542 | +0.01(+0.23%) |
Oct 02, 2013 | 3.631 | 3.668 | 3.559 | 3.567 | 6,324,653 | -0.03(-0.90%) |
Oct 01, 2013 | 3.648 | 3.648 | 3.550 | 3.599 | 7,247,916 | -0.10(-2.63%) |
Sep 30, 2013 | 3.680 | 3.728 | 3.639 | 3.696 | 7,351,223 | -0.02(-0.44%) |
Sep 27, 2013 | 3.753 | 3.817 | 3.680 | 3.712 | 4,361,755 | -0.02(-0.43%) |
Sep 26, 2013 | 3.834 | 3.866 | 3.696 | 3.728 | 6,578,607 | -0.10(-2.54%) |
Sep 25, 2013 | 3.817 | 3.890 | 3.785 | 3.825 | 9,076,350 | +0.06(+1.50%) |
Sep 24, 2013 | 3.769 | 3.825 | 3.696 | 3.769 | 9,429,007 | -0.07(-1.89%) |
Sep 23, 2013 | 3.850 | 3.914 | 3.825 | 3.842 | 15,402,125 | +0.03(+0.85%) |
Sep 20, 2013 | 3.898 | 3.914 | 3.761 | 3.809 | 40,410,828 | -0.19(-4.85%) |
Sep 19, 2013 | 4.197 | 4.214 | 3.922 | 4.003 | 12,900,524 | -0.23(-5.35%) |
Sep 18, 2013 | 3.825 | 4.295 | 3.761 | 4.230 | 18,918,992 | +0.43(+11.28%) |
Sep 17, 2013 | 3.834 | 3.858 | 3.753 | 3.801 | 9,878,558 | +0.02(+0.64%) |
Sep 16, 2013 | 3.850 | 3.898 | 3.753 | 3.777 | 7,163,323 | -0.08(-2.10%) |
Sep 13, 2013 | 3.801 | 3.890 | 3.793 | 3.858 | 7,043,806 | +0.02(+0.63%) |
Sep 12, 2013 | 3.866 | 3.987 | 3.825 | 3.834 | 11,580,244 | -0.27(-6.51%) |
Sep 11, 2013 | 4.076 | 4.149 | 4.003 | 4.100 | 9,827,638 | +0.06(+1.40%) |
Sep 10, 2013 | 4.133 | 4.197 | 4.036 | 4.044 | 9,643,043 | -0.16(-3.85%) |
Sep 09, 2013 | 4.238 | 4.262 | 4.181 | 4.206 | 7,387,306 | -0.02(-0.57%) |
Sep 06, 2013 | 4.254 | 4.278 | 4.149 | 4.230 | 7,966,696 | +0.12(+2.95%) |
Sep 05, 2013 | 4.197 | 4.222 | 4.088 | 4.109 | 7,261,623 | -0.07(-1.74%) |
Sep 04, 2013 | 4.189 | 4.214 | 4.092 | 4.181 | 11,945,517 | +0.02(+0.39%) |