Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.467 | 3.477 | 3.444 | 3.460 | 0 | -0.00(-0.14%) |
Aug 29, 2013 | 3.460 | 3.498 | 3.451 | 3.465 | 29,266,450 | -0.01(-0.20%) |
Aug 28, 2013 | 3.479 | 3.505 | 3.458 | 3.472 | 33,859,068 | -0.00(-0.03%) |
Aug 27, 2013 | 3.484 | 3.507 | 3.460 | 3.473 | 29,552,766 | -0.04(-1.27%) |
Aug 26, 2013 | 3.512 | 3.526 | 3.502 | 3.518 | 32,005,674 | +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 | 13,743,759 | +0.02(+0.54%) |
Aug 21, 2013 | 3.486 | 3.531 | 3.477 | 3.491 | 27,863,474 | -0.02(-0.47%) |
Aug 20, 2013 | 3.488 | 3.531 | 3.484 | 3.507 | 24,960,194 | +0.02(+0.50%) |
Aug 19, 2013 | 3.525 | 3.536 | 3.487 | 3.490 | 42,139,336 | -0.06(-1.57%) |
Aug 16, 2013 | 3.525 | 3.595 | 3.518 | 3.545 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.471 | 3.560 | 3.457 | 3.530 | 77,493,744 | +0.02(+0.63%) |
Aug 14, 2013 | 3.359 | 3.529 | 3.356 | 3.508 | 88,732,840 | +0.14(+4.23%) |
Aug 13, 2013 | 3.359 | 3.380 | 3.338 | 3.366 | 21,143,038 | +0.01(+0.35%) |
Aug 12, 2013 | 3.244 | 3.403 | 3.060 | 3.354 | 27,559,362 | -0.03(-0.83%) |
Aug 09, 2013 | 3.296 | 3.433 | 3.293 | 3.382 | 97,063,928 | -0.05(-1.42%) |
Aug 08, 2013 | 3.426 | 3.446 | 3.387 | 3.431 | 35,764,496 | +0.02(+0.68%) |
Aug 07, 2013 | 3.391 | 3.443 | 3.389 | 3.408 | 26,174,100 | -0.00(-0.07%) |
Aug 06, 2013 | 3.464 | 3.471 | 3.403 | 3.410 | 21,948,826 | -0.05(-1.48%) |
Aug 05, 2013 | 3.436 | 3.473 | 3.418 | 3.461 | 19,834,984 | +0.02(+0.47%) |
Aug 02, 2013 | 3.410 | 3.452 | 3.387 | 3.445 | 22,452,520 | +0.03(+0.82%) |
Aug 01, 2013 | 3.382 | 3.424 | 3.342 | 3.417 | 29,736,448 | +0.05(+1.42%) |
Jul 31, 2013 | 3.347 | 3.403 | 3.345 | 3.369 | 0 | +0.01(+0.17%) |
Jul 30, 2013 | 3.319 | 3.408 | 3.317 | 3.363 | 0 | +0.06(+1.69%) |
Jul 29, 2013 | 3.307 | 3.349 | 3.298 | 3.307 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 3.289 | 3.333 | 3.289 | 3.314 | 0 | -0.01(-0.42%) |
Jul 25, 2013 | 3.314 | 3.372 | 3.291 | 3.328 | 0 | +0.01(+0.35%) |
Jul 24, 2013 | 3.347 | 3.356 | 3.312 | 3.317 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 3.363 | 3.363 | 3.310 | 3.317 | 0 | -0.00(-0.14%) |
Jul 22, 2013 | 3.335 | 3.380 | 3.307 | 3.321 | 31,315,998 | -0.00(-0.07%) |
Jul 19, 2013 | 3.375 | 3.391 | 3.289 | 3.324 | 51,469,236 | -0.07(-2.13%) |
Jul 18, 2013 | 3.405 | 3.417 | 3.352 | 3.396 | 36,892,784 | -0.01(-0.38%) |
Jul 17, 2013 | 3.429 | 3.440 | 3.401 | 3.409 | 16,059,862 | -0.02(-0.58%) |
Jul 16, 2013 | 3.424 | 3.447 | 3.407 | 3.429 | 0 | +0.02(+0.55%) |
Jul 15, 2013 | 3.424 | 3.424 | 3.356 | 3.410 | 21,563,948 | -0.01(-0.21%) |
Jul 12, 2013 | 3.408 | 3.450 | 3.396 | 3.417 | 0 | +0.00(+0.07%) |
Jul 11, 2013 | 3.387 | 3.419 | 3.380 | 3.415 | 0 | +0.05(+1.39%) |
Jul 10, 2013 | 3.324 | 3.377 | 3.314 | 3.368 | 0 | +0.04(+1.33%) |
Jul 09, 2013 | 3.314 | 3.344 | 3.305 | 3.324 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.333 | 3.349 | 3.289 | 3.306 | 0 | -0.02(-0.53%) |
Jul 05, 2013 | 3.307 | 3.331 | 3.285 | 3.324 | 0 | +0.03(+0.78%) |
Jul 03, 2013 | 3.261 | 3.338 | 3.261 | 3.298 | 0 | +0.01(+0.28%) |
Jul 02, 2013 | 3.272 | 3.338 | 3.258 | 3.289 | 0 | -0.00(-0.07%) |
Jul 01, 2013 | 3.300 | 3.307 | 3.271 | 3.291 | 0 | +0.01(+0.43%) |
Jun 28, 2013 | 3.270 | 3.310 | 3.228 | 3.277 | 46,220,312 | +0.01(+0.21%) |
Jun 27, 2013 | 3.310 | 3.314 | 3.235 | 3.270 | 0 | -0.03(-0.92%) |
Jun 26, 2013 | 3.356 | 3.360 | 3.286 | 3.300 | 62,095,112 | -0.02(-0.56%) |
Jun 25, 2013 | 3.331 | 3.338 | 3.284 | 3.319 | 0 | +0.02(+0.71%) |
Jun 24, 2013 | 3.317 | 3.359 | 3.293 | 3.296 | 0 | -0.07(-2.05%) |
Jun 21, 2013 | 3.389 | 3.401 | 3.310 | 3.365 | 76,502,456 | -0.01(-0.17%) |
Jun 20, 2013 | 3.436 | 3.440 | 3.346 | 3.370 | 0 | -0.09(-2.70%) |
Jun 19, 2013 | 3.391 | 3.613 | 3.380 | 3.464 | 0 | +0.10(+3.06%) |
Jun 18, 2013 | 3.398 | 3.436 | 3.333 | 3.361 | 52,136,608 | -0.02(-0.62%) |
Jun 17, 2013 | 3.375 | 3.412 | 3.356 | 3.382 | 0 | +0.03(+0.98%) |
Jun 14, 2013 | 3.366 | 3.371 | 3.326 | 3.349 | 0 | -0.00(-0.14%) |
Jun 13, 2013 | 3.268 | 3.370 | 3.265 | 3.354 | 25,303,552 | +0.07(+2.28%) |
Jun 12, 2013 | 3.324 | 3.351 | 3.261 | 3.279 | 33,480,008 | -0.03(-0.85%) |
Jun 11, 2013 | 3.326 | 3.373 | 3.307 | 3.307 | 31,739,370 | -0.06(-1.87%) |
Jun 10, 2013 | 3.363 | 3.391 | 3.345 | 3.370 | 24,007,712 | -0.00(-0.03%) |
Jun 07, 2013 | 3.349 | 3.394 | 3.335 | 3.372 | 0 | +0.05(+1.37%) |
Jun 06, 2013 | 3.305 | 3.352 | 3.303 | 3.326 | 36,528,140 | +0.02(+0.64%) |
Jun 05, 2013 | 3.373 | 3.398 | 3.296 | 3.305 | 0 | -0.07(-2.14%) |
Jun 04, 2013 | 3.394 | 3.454 | 3.356 | 3.377 | 0 | +0.00(+0.14%) |