Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.400 | 3.400 | 3.290 | 3.300 | 0 | -0.11(-3.23%) |
Aug 29, 2013 | 3.380 | 3.530 | 3.260 | 3.410 | 107,267 | +0.02(+0.59%) |
Aug 28, 2013 | 3.320 | 3.400 | 3.320 | 3.390 | 0 | +0.06(+1.80%) |
Aug 27, 2013 | 3.440 | 3.560 | 3.320 | 3.330 | 95,062 | -0.17(-4.86%) |
Aug 26, 2013 | 3.520 | 3.590 | 3.470 | 3.500 | 0 | -0.03(-0.85%) |
Aug 23, 2013 | 3.450 | 3.600 | 3.370 | 3.530 | 0 | +0.08(+2.32%) |
Aug 22, 2013 | 3.380 | 3.480 | 3.380 | 3.450 | 99,349 | +0.10(+2.99%) |
Aug 21, 2013 | 3.370 | 3.450 | 3.340 | 3.350 | 0 | -0.05(-1.47%) |
Aug 20, 2013 | 3.340 | 3.440 | 3.310 | 3.400 | 81,246 | +0.09(+2.72%) |
Aug 19, 2013 | 3.340 | 3.450 | 3.310 | 3.310 | 71,534 | -0.06(-1.78%) |
Aug 16, 2013 | 3.330 | 3.500 | 3.330 | 3.370 | 0 | +0.02(+0.60%) |
Aug 15, 2013 | 3.450 | 3.500 | 3.350 | 3.350 | 112,987 | -0.17(-4.83%) |
Aug 14, 2013 | 3.500 | 3.580 | 3.480 | 3.520 | 119,588 | +0.02(+0.57%) |
Aug 13, 2013 | 3.480 | 3.500 | 3.450 | 3.500 | 65,893 | +0.01(+0.29%) |
Aug 12, 2013 | 3.370 | 3.580 | 3.370 | 3.490 | 102,576 | +0.07(+2.05%) |
Aug 09, 2013 | 3.440 | 3.510 | 3.420 | 3.420 | 67,700 | -0.04(-1.16%) |
Aug 08, 2013 | 3.550 | 3.550 | 3.430 | 3.460 | 72,708 | -0.05(-1.42%) |
Aug 07, 2013 | 3.550 | 3.610 | 3.490 | 3.510 | 73,730 | -0.05(-1.40%) |
Aug 06, 2013 | 3.670 | 3.670 | 3.550 | 3.560 | 115,539 | -0.11(-3.00%) |
Aug 05, 2013 | 3.630 | 3.670 | 3.510 | 3.670 | 94,868 | +0.04(+1.10%) |
Aug 02, 2013 | 3.680 | 3.720 | 3.620 | 3.630 | 77,639 | -0.09(-2.42%) |
Aug 01, 2013 | 3.750 | 3.750 | 3.680 | 3.720 | 92,886 | +0.01(+0.27%) |
Jul 31, 2013 | 3.710 | 3.780 | 3.700 | 3.710 | 0 | +0.02(+0.54%) |
Jul 30, 2013 | 3.730 | 3.730 | 3.650 | 3.690 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.720 | 3.720 | 3.670 | 3.690 | 0 | -0.03(-0.81%) |
Jul 26, 2013 | 3.740 | 3.760 | 3.670 | 3.720 | 0 | -0.07(-1.85%) |
Jul 25, 2013 | 3.700 | 3.820 | 3.650 | 3.790 | 0 | +0.09(+2.43%) |
Jul 24, 2013 | 3.690 | 3.710 | 3.600 | 3.700 | 0 | +0.05(+1.37%) |
Jul 23, 2013 | 3.830 | 3.830 | 3.600 | 3.650 | 0 | -0.16(-4.20%) |
Jul 22, 2013 | 3.880 | 3.930 | 3.810 | 3.810 | 0 | -0.12(-3.05%) |
Jul 19, 2013 | 3.800 | 3.930 | 3.780 | 3.930 | 0 | +0.12(+3.15%) |
Jul 18, 2013 | 3.860 | 3.930 | 3.810 | 3.810 | 0 | -0.05(-1.23%) |
Jul 17, 2013 | 3.850 | 3.870 | 3.810 | 3.857 | 58,664 | +0.04(+0.98%) |
Jul 16, 2013 | 3.840 | 3.850 | 3.760 | 3.820 | 0 | -0.01(-0.26%) |
Jul 15, 2013 | 3.750 | 3.850 | 3.740 | 3.830 | 0 | +0.08(+2.13%) |
Jul 12, 2013 | 3.750 | 3.810 | 3.740 | 3.750 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 3.748 | 3.770 | 3.700 | 3.750 | 0 | +0.06(+1.63%) |
Jul 10, 2013 | 3.730 | 3.740 | 3.640 | 3.690 | 0 | -0.04(-1.07%) |
Jul 09, 2013 | 3.740 | 3.795 | 3.700 | 3.730 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.710 | 3.790 | 3.690 | 3.710 | 128,326 | +0.01(+0.27%) |
Jul 05, 2013 | 3.740 | 3.740 | 3.630 | 3.700 | 0 | +0.01(+0.27%) |
Jul 03, 2013 | 3.630 | 3.700 | 3.630 | 3.690 | 0 | +0.02(+0.54%) |
Jul 02, 2013 | 3.670 | 3.730 | 3.600 | 3.670 | 0 | -0.01(-0.27%) |
Jul 01, 2013 | 3.750 | 3.750 | 3.640 | 3.680 | 0 | -0.03(-0.81%) |
Jun 28, 2013 | 3.630 | 3.730 | 3.600 | 3.710 | 384,264 | +0.05(+1.37%) |
Jun 27, 2013 | 3.560 | 3.680 | 3.550 | 3.660 | 0 | +0.15(+4.27%) |
Jun 26, 2013 | 3.590 | 3.680 | 3.430 | 3.510 | 0 | -0.04(-1.13%) |
Jun 25, 2013 | 3.670 | 3.690 | 3.530 | 3.550 | 0 | -0.07(-1.93%) |
Jun 24, 2013 | 3.580 | 3.650 | 3.580 | 3.620 | 0 | -0.03(-0.82%) |
Jun 21, 2013 | 3.490 | 3.680 | 3.480 | 3.650 | 397,803 | +0.18(+5.19%) |
Jun 20, 2013 | 3.540 | 3.660 | 3.450 | 3.470 | 0 | -0.14(-3.88%) |
Jun 19, 2013 | 3.710 | 3.740 | 3.610 | 3.610 | 0 | -0.10(-2.70%) |
Jun 18, 2013 | 3.700 | 3.740 | 3.645 | 3.710 | 0 | +0.01(+0.27%) |
Jun 17, 2013 | 3.620 | 3.710 | 3.620 | 3.700 | 0 | +0.12(+3.35%) |
Jun 14, 2013 | 3.570 | 3.630 | 3.560 | 3.580 | 0 | +0.01(+0.28%) |
Jun 13, 2013 | 3.550 | 3.610 | 3.510 | 3.570 | 139,070 | +0.03(+0.85%) |
Jun 12, 2013 | 3.590 | 3.630 | 3.510 | 3.540 | 68,914 | -0.02(-0.56%) |
Jun 11, 2013 | 3.600 | 3.685 | 3.560 | 3.560 | 79,483 | -0.12(-3.26%) |
Jun 10, 2013 | 3.620 | 3.690 | 3.570 | 3.680 | 0 | +0.07(+1.94%) |
Jun 07, 2013 | 3.700 | 3.700 | 3.580 | 3.610 | 0 | -0.05(-1.37%) |
Jun 06, 2013 | 3.570 | 3.660 | 3.460 | 3.660 | 169,645 | +0.08(+2.23%) |
Jun 05, 2013 | 3.680 | 3.715 | 3.580 | 3.580 | 0 | -0.10(-2.72%) |
Jun 04, 2013 | 3.780 | 3.833 | 3.621 | 3.680 | 0 | -0.10(-2.65%) |