Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.260 | 3.285 | 3.238 | 3.281 | 0 | +0.04(+1.23%) |
Nov 27, 2013 | 3.227 | 3.252 | 3.216 | 3.241 | 0 | +0.03(+0.79%) |
Nov 26, 2013 | 3.220 | 3.227 | 3.194 | 3.216 | 0 | +0.01(+0.23%) |
Nov 25, 2013 | 3.238 | 3.260 | 3.201 | 3.209 | 6,425,324 | -0.03(-0.79%) |
Nov 22, 2013 | 3.223 | 3.245 | 3.202 | 3.234 | 0 | +0.01(+0.34%) |
Nov 21, 2013 | 3.238 | 3.245 | 3.212 | 3.223 | 3,715,385 | +0.00(+0.11%) |
Nov 20, 2013 | 3.212 | 3.247 | 3.190 | 3.220 | 8,529,547 | +0.02(+0.57%) |
Nov 19, 2013 | 3.223 | 3.234 | 3.194 | 3.201 | 3,091,843 | -0.01(-0.45%) |
Nov 18, 2013 | 3.216 | 3.230 | 3.201 | 3.216 | 0 | +0.01(+0.23%) |
Nov 15, 2013 | 3.165 | 3.212 | 3.158 | 3.209 | 0 | +0.04(+1.26%) |
Nov 14, 2013 | 3.158 | 3.172 | 3.143 | 3.169 | 2,531,279 | +0.03(+0.93%) |
Nov 12, 2013 | 3.129 | 3.156 | 3.118 | 3.140 | 0 | +0.00(+0.12%) |
Nov 11, 2013 | 3.121 | 3.140 | 3.107 | 3.136 | 0 | +0.01(+0.47%) |
Nov 08, 2013 | 3.110 | 3.140 | 3.081 | 3.121 | 0 | +0.06(+1.90%) |
Nov 07, 2013 | 3.129 | 3.136 | 3.063 | 3.063 | 4,120,145 | -0.06(-1.98%) |
Nov 06, 2013 | 3.121 | 3.136 | 3.100 | 3.125 | 2,684,537 | +0.03(+0.82%) |
Nov 05, 2013 | 3.103 | 3.132 | 3.085 | 3.100 | 3,386,758 | -0.01(-0.35%) |
Nov 04, 2013 | 3.103 | 3.121 | 3.081 | 3.110 | 4,320,020 | +0.01(+0.47%) |
Nov 01, 2013 | 3.100 | 3.114 | 3.043 | 3.096 | 0 | -0.01(-0.29%) |
Oct 31, 2013 | 3.121 | 3.140 | 3.103 | 3.105 | 0 | -0.02(-0.52%) |
Oct 30, 2013 | 3.096 | 3.143 | 3.096 | 3.121 | 3,154,670 | -0.02(-0.69%) |
Oct 29, 2013 | 3.136 | 3.143 | 3.114 | 3.143 | 5,161,214 | +0.01(+0.34%) |
Oct 28, 2013 | 3.110 | 3.138 | 3.100 | 3.133 | 0 | +0.01(+0.36%) |
Oct 25, 2013 | 3.136 | 3.140 | 3.110 | 3.121 | 0 | -0.00(-0.06%) |
Oct 24, 2013 | 3.129 | 3.140 | 3.110 | 3.123 | 3,769,655 | +0.01(+0.18%) |
Oct 23, 2013 | 3.107 | 3.136 | 3.107 | 3.118 | 5,535,680 | +0.00(+0.12%) |
Oct 22, 2013 | 3.092 | 3.125 | 3.085 | 3.114 | 5,218,444 | +0.03(+0.94%) |
Oct 21, 2013 | 3.089 | 3.107 | 3.081 | 3.085 | 4,589,756 | -0.00(-0.12%) |
Oct 18, 2013 | 3.085 | 3.092 | 3.063 | 3.089 | 4,239,791 | +0.02(+0.77%) |
Oct 17, 2013 | 3.027 | 3.085 | 3.009 | 3.065 | 3,707,237 | +0.03(+0.90%) |
Oct 16, 2013 | 3.005 | 3.049 | 2.990 | 3.038 | 4,159,778 | +0.05(+1.58%) |
Oct 15, 2013 | 3.030 | 3.030 | 2.985 | 2.990 | 3,343,926 | -0.05(-1.56%) |
Oct 14, 2013 | 3.038 | 3.043 | 3.005 | 3.038 | 4,225,233 | -0.01(-0.36%) |
Oct 11, 2013 | 2.998 | 3.052 | 2.994 | 3.049 | 0 | +0.05(+1.58%) |
Oct 10, 2013 | 2.972 | 3.012 | 2.965 | 3.001 | 4,854,052 | +0.05(+1.85%) |
Oct 09, 2013 | 2.932 | 2.970 | 2.929 | 2.947 | 3,120,774 | +0.02(+0.62%) |
Oct 08, 2013 | 2.965 | 2.969 | 2.929 | 2.929 | 3,683,792 | -0.03(-0.92%) |
Oct 07, 2013 | 2.979 | 2.994 | 2.947 | 2.956 | 3,879,912 | -0.04(-1.40%) |
Oct 04, 2013 | 2.987 | 3.019 | 2.973 | 2.998 | 0 | +0.03(+0.98%) |
Oct 03, 2013 | 2.983 | 2.983 | 2.932 | 2.969 | 0 | -0.01(-0.37%) |
Oct 02, 2013 | 3.019 | 3.019 | 2.972 | 2.979 | 2,614,549 | -0.03(-0.85%) |
Oct 01, 2013 | 2.972 | 3.016 | 2.961 | 3.005 | 6,837,465 | +0.02(+0.73%) |
Sep 27, 2013 | 2.979 | 3.005 | 2.969 | 2.983 | 0 | -0.01(-0.49%) |
Sep 26, 2013 | 3.001 | 3.021 | 2.983 | 2.998 | 4,169,542 | +0.00(+0.00%) |
Sep 25, 2013 | 2.958 | 3.010 | 2.958 | 2.998 | 5,567,527 | +0.05(+1.73%) |
Sep 24, 2013 | 2.943 | 2.961 | 2.929 | 2.947 | 3,305,954 | -0.00(-0.12%) |
Sep 23, 2013 | 2.947 | 2.965 | 2.929 | 2.950 | 3,659,529 | -0.01(-0.18%) |
Sep 20, 2013 | 2.998 | 3.005 | 2.947 | 2.956 | 0 | -0.04(-1.28%) |
Sep 19, 2013 | 3.023 | 3.023 | 2.987 | 2.994 | 3,890,427 | -0.03(-0.84%) |
Sep 18, 2013 | 2.998 | 3.027 | 2.987 | 3.019 | 0 | +0.01(+0.48%) |
Sep 17, 2013 | 2.973 | 3.012 | 2.966 | 3.005 | 0 | +0.03(+1.08%) |
Sep 16, 2013 | 2.991 | 3.004 | 2.969 | 2.973 | 0 | +0.00(+0.12%) |
Sep 13, 2013 | 2.959 | 2.973 | 2.941 | 2.969 | 0 | +0.01(+0.36%) |
Sep 12, 2013 | 3.016 | 3.016 | 2.955 | 2.959 | 6,741,222 | -0.05(-1.65%) |
Sep 11, 2013 | 2.959 | 3.024 | 2.955 | 3.008 | 0 | +0.02(+0.59%) |
Sep 10, 2013 | 2.948 | 2.991 | 2.945 | 2.991 | 6,889,638 | +0.05(+1.69%) |
Sep 09, 2013 | 2.884 | 2.948 | 2.877 | 2.941 | 0 | +0.06(+2.22%) |
Sep 06, 2013 | 2.817 | 2.891 | 2.806 | 2.877 | 0 | +0.06(+2.14%) |
Sep 05, 2013 | 2.824 | 2.838 | 2.813 | 2.817 | 3,211,392 | -0.01(-0.25%) |
Sep 04, 2013 | 2.774 | 2.834 | 2.771 | 2.824 | 3,660,086 | +0.05(+1.92%) |