Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.469 | 3.494 | 3.427 | 3.430 | 0 | -0.04(-1.23%) |
Oct 30, 2013 | 3.521 | 3.521 | 3.472 | 3.472 | 775,405 | -0.04(-1.04%) |
Oct 29, 2013 | 3.494 | 3.509 | 3.459 | 3.509 | 0 | +0.02(+0.44%) |
Oct 28, 2013 | 3.478 | 3.497 | 3.472 | 3.494 | 0 | +0.01(+0.31%) |
Oct 25, 2013 | 3.472 | 3.491 | 3.466 | 3.483 | 0 | +0.02(+0.57%) |
Oct 24, 2013 | 3.463 | 3.485 | 3.451 | 3.463 | 937,456 | +0.02(+0.44%) |
Oct 23, 2013 | 3.424 | 3.463 | 3.417 | 3.448 | 821,214 | +0.02(+0.44%) |
Oct 22, 2013 | 3.417 | 3.447 | 3.402 | 3.433 | 740,969 | +0.02(+0.62%) |
Oct 21, 2013 | 3.448 | 3.475 | 3.411 | 3.411 | 825,492 | -0.03(-0.88%) |
Oct 18, 2013 | 3.460 | 3.460 | 3.427 | 3.442 | 1,146,963 | +0.01(+0.18%) |
Oct 17, 2013 | 3.366 | 3.469 | 3.360 | 3.436 | 1,312,497 | +0.07(+1.99%) |
Oct 16, 2013 | 3.366 | 3.408 | 3.357 | 3.369 | 845,732 | +0.02(+0.45%) |
Oct 15, 2013 | 3.387 | 3.402 | 3.354 | 3.354 | 916,835 | -0.05(-1.52%) |
Oct 14, 2013 | 3.399 | 3.408 | 3.363 | 3.405 | 1,025,807 | -0.00(-0.09%) |
Oct 11, 2013 | 3.390 | 3.411 | 3.378 | 3.408 | 0 | +0.01(+0.36%) |
Oct 10, 2013 | 3.350 | 3.405 | 3.326 | 3.396 | 1,345,680 | +0.08(+2.29%) |
Oct 09, 2013 | 3.317 | 3.338 | 3.290 | 3.320 | 0 | +0.02(+0.65%) |
Oct 08, 2013 | 3.354 | 3.378 | 3.283 | 3.299 | 1,916,065 | -0.05(-1.63%) |
Oct 07, 2013 | 3.387 | 3.417 | 3.354 | 3.354 | 0 | -0.06(-1.78%) |
Oct 04, 2013 | 3.372 | 3.424 | 3.369 | 3.414 | 0 | +0.03(+0.99%) |
Oct 03, 2013 | 3.396 | 3.427 | 3.354 | 3.381 | 0 | -0.03(-0.80%) |
Oct 02, 2013 | 3.439 | 3.469 | 3.396 | 3.408 | 1,172,706 | -0.04(-1.24%) |
Oct 01, 2013 | 3.454 | 3.466 | 3.430 | 3.451 | 827,104 | +0.00(+0.09%) |
Sep 27, 2013 | 3.414 | 3.451 | 3.411 | 3.448 | 0 | +0.02(+0.62%) |
Sep 26, 2013 | 3.439 | 3.448 | 3.414 | 3.427 | 852,873 | +0.00(+0.09%) |
Sep 25, 2013 | 3.408 | 3.436 | 3.402 | 3.424 | 875,645 | +0.02(+0.63%) |
Sep 24, 2013 | 3.411 | 3.424 | 3.384 | 3.402 | 1,216,004 | -0.01(-0.36%) |
Sep 23, 2013 | 3.430 | 3.445 | 3.402 | 3.414 | 1,769,390 | -0.03(-0.88%) |
Sep 20, 2013 | 3.485 | 3.503 | 3.427 | 3.445 | 0 | -0.04(-1.05%) |
Sep 19, 2013 | 3.494 | 3.509 | 3.460 | 3.481 | 1,950,696 | -0.01(-0.35%) |
Sep 18, 2013 | 3.472 | 3.512 | 3.448 | 3.494 | 0 | +0.00(+0.09%) |
Sep 17, 2013 | 3.488 | 3.505 | 3.482 | 3.491 | 0 | +0.00(+0.09%) |
Sep 16, 2013 | 3.511 | 3.529 | 3.480 | 3.488 | 0 | +0.01(+0.43%) |
Sep 13, 2013 | 3.452 | 3.482 | 3.452 | 3.473 | 0 | +0.02(+0.52%) |
Sep 12, 2013 | 3.473 | 3.494 | 3.452 | 3.455 | 0 | -0.01(-0.43%) |
Sep 11, 2013 | 3.449 | 3.488 | 3.449 | 3.470 | 0 | +0.02(+0.69%) |
Sep 10, 2013 | 3.440 | 3.467 | 3.431 | 3.446 | 1,520,436 | +0.01(+0.35%) |
Sep 09, 2013 | 3.357 | 3.434 | 3.357 | 3.434 | 0 | +0.08(+2.39%) |
Sep 06, 2013 | 3.369 | 3.390 | 3.321 | 3.354 | 0 | +0.01(+0.36%) |
Sep 05, 2013 | 3.360 | 3.363 | 3.327 | 3.342 | 0 | -0.01(-0.18%) |
Sep 04, 2013 | 3.285 | 3.348 | 3.280 | 3.348 | 0 | +0.07(+2.09%) |
Sep 03, 2013 | 3.327 | 3.346 | 3.251 | 3.280 | 0 | -0.02(-0.54%) |
Aug 30, 2013 | 3.333 | 3.379 | 3.291 | 3.297 | 0 | -0.04(-1.25%) |
Aug 29, 2013 | 3.297 | 3.357 | 3.285 | 3.339 | 720,526 | +0.03(+0.99%) |
Aug 28, 2013 | 3.280 | 3.321 | 3.277 | 3.306 | 0 | +0.02(+0.54%) |
Aug 27, 2013 | 3.294 | 3.324 | 3.274 | 3.288 | 927,259 | -0.04(-1.25%) |
Aug 26, 2013 | 3.369 | 3.369 | 3.306 | 3.330 | 0 | -0.04(-1.23%) |
Aug 23, 2013 | 3.330 | 3.378 | 3.315 | 3.372 | 0 | +0.04(+1.34%) |
Aug 22, 2013 | 3.315 | 3.351 | 3.309 | 3.327 | 437,436 | +0.03(+0.99%) |
Aug 21, 2013 | 3.324 | 3.342 | 3.274 | 3.294 | 0 | -0.04(-1.16%) |
Aug 20, 2013 | 3.274 | 3.351 | 3.259 | 3.333 | 1,511,167 | +0.07(+2.19%) |
Aug 19, 2013 | 3.280 | 3.297 | 3.247 | 3.262 | 2,303,897 | -0.02(-0.72%) |
Aug 16, 2013 | 3.327 | 3.348 | 3.285 | 3.285 | 0 | -0.04(-1.25%) |
Aug 15, 2013 | 3.321 | 3.357 | 3.309 | 3.327 | 1,672,273 | -0.03(-0.97%) |
Aug 14, 2013 | 3.360 | 3.390 | 3.348 | 3.360 | 769,176 | +0.00(+0.00%) |
Aug 13, 2013 | 3.360 | 3.391 | 3.318 | 3.360 | 1,160,861 | +0.02(+0.53%) |
Aug 12, 2013 | 3.369 | 3.381 | 3.306 | 3.342 | 1,019,491 | -0.03(-0.88%) |
Aug 09, 2013 | 3.381 | 3.390 | 3.348 | 3.372 | 705,549 | -0.00(-0.09%) |
Aug 08, 2013 | 3.410 | 3.452 | 3.360 | 3.375 | 1,311,860 | +0.02(+0.71%) |
Aug 07, 2013 | 3.416 | 3.416 | 3.300 | 3.351 | 1,826,848 | -0.06(-1.87%) |
Aug 06, 2013 | 3.473 | 3.476 | 3.401 | 3.415 | 1,435,869 | -0.06(-1.59%) |
Aug 05, 2013 | 3.464 | 3.476 | 3.437 | 3.470 | 1,029,483 | +0.01(+0.17%) |
Aug 02, 2013 | 3.452 | 3.470 | 3.422 | 3.464 | 1,056,188 | +0.01(+0.34%) |