Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.281 | 3.313 | 3.277 | 3.288 | 1,685,119 | -0.00(-0.11%) |
Sep 27, 2013 | 3.285 | 3.299 | 3.274 | 3.292 | 704,959 | -0.00(-0.11%) |
Sep 26, 2013 | 3.334 | 3.337 | 3.292 | 3.295 | 1,171,485 | -0.04(-1.26%) |
Sep 25, 2013 | 3.351 | 3.341 | 3.320 | 3.337 | 1,005,891 | -0.00(-0.11%) |
Sep 24, 2013 | 3.355 | 3.355 | 3.337 | 3.341 | 928,331 | -0.02(-0.52%) |
Sep 23, 2013 | 3.358 | 3.369 | 3.341 | 3.358 | 858,420 | -0.01(-0.21%) |
Sep 20, 2013 | 3.390 | 3.390 | 3.351 | 3.365 | 692,217 | -0.02(-0.62%) |
Sep 19, 2013 | 3.425 | 3.429 | 3.377 | 3.386 | 900,452 | -0.02(-0.72%) |
Sep 18, 2013 | 3.394 | 3.429 | 3.357 | 3.411 | 1,539,271 | +0.02(+0.62%) |
Sep 17, 2013 | 3.394 | 3.395 | 3.372 | 3.390 | 1,240,654 | -0.01(-0.31%) |
Sep 16, 2013 | 3.379 | 3.404 | 3.369 | 3.401 | 694,674 | +0.03(+0.94%) |
Sep 13, 2013 | 3.341 | 3.371 | 3.327 | 3.369 | 862,270 | +0.01(+0.42%) |
Sep 12, 2013 | 3.383 | 3.383 | 3.327 | 3.355 | 1,301,113 | -0.01(-0.31%) |
Sep 11, 2013 | 3.358 | 3.404 | 3.355 | 3.365 | 1,604,368 | -0.04(-1.05%) |
Sep 10, 2013 | 3.415 | 3.417 | 3.387 | 3.401 | 1,518,582 | +0.00(+0.10%) |
Sep 09, 2013 | 3.408 | 3.419 | 3.384 | 3.398 | 908,226 | -0.01(-0.21%) |
Sep 06, 2013 | 3.461 | 3.461 | 3.398 | 3.405 | 1,140,755 | -0.06(-1.62%) |
Sep 05, 2013 | 3.464 | 3.471 | 3.436 | 3.461 | 612,750 | -0.02(-0.60%) |
Sep 04, 2013 | 3.429 | 3.482 | 3.419 | 3.482 | 6,002,258 | +0.05(+1.53%) |
Sep 03, 2013 | 3.443 | 3.454 | 3.421 | 3.429 | 1,092,163 | +0.00(+0.00%) |
Aug 30, 2013 | 3.426 | 3.436 | 3.419 | 3.429 | 697,035 | -0.01(-0.20%) |
Aug 29, 2013 | 3.415 | 3.436 | 3.398 | 3.436 | 1,229,917 | +0.01(+0.41%) |
Aug 28, 2013 | 3.405 | 3.429 | 3.394 | 3.422 | 1,432,380 | +0.03(+0.82%) |
Aug 27, 2013 | 3.373 | 3.394 | 3.344 | 3.394 | 1,066,482 | +0.01(+0.21%) |
Aug 26, 2013 | 3.377 | 3.405 | 3.373 | 3.387 | 1,333,306 | +0.02(+0.52%) |
Aug 23, 2013 | 3.352 | 3.370 | 3.338 | 3.370 | 1,046,632 | +0.02(+0.73%) |
Aug 22, 2013 | 3.307 | 3.366 | 3.300 | 3.345 | 1,037,498 | +0.05(+1.48%) |
Aug 21, 2013 | 3.328 | 3.338 | 3.293 | 3.296 | 1,074,075 | -0.03(-0.95%) |
Aug 20, 2013 | 3.289 | 3.331 | 3.286 | 3.328 | 956,205 | +0.03(+0.95%) |
Aug 19, 2013 | 3.377 | 3.380 | 3.296 | 3.296 | 1,599,216 | -0.09(-2.78%) |
Aug 16, 2013 | 3.377 | 3.391 | 3.369 | 3.391 | 678,955 | +0.02(+0.52%) |
Aug 15, 2013 | 3.373 | 3.391 | 3.342 | 3.373 | 1,629,065 | -0.01(-0.21%) |
Aug 14, 2013 | 3.405 | 3.405 | 3.366 | 3.380 | 1,110,200 | -0.03(-0.92%) |
Aug 13, 2013 | 3.433 | 3.433 | 3.401 | 3.412 | 760,682 | -0.01(-0.39%) |
Aug 12, 2013 | 3.411 | 3.428 | 3.404 | 3.425 | 715,378 | +0.01(+0.31%) |
Aug 09, 2013 | 3.425 | 3.429 | 3.401 | 3.415 | 787,015 | +0.01(+0.20%) |
Aug 08, 2013 | 3.429 | 3.429 | 3.408 | 3.408 | 860,470 | -0.01(-0.30%) |
Aug 07, 2013 | 3.401 | 3.435 | 3.396 | 3.418 | 1,015,942 | +0.01(+0.31%) |
Aug 06, 2013 | 3.425 | 3.425 | 3.376 | 3.408 | 1,134,497 | -0.02(-0.61%) |
Aug 05, 2013 | 3.460 | 3.460 | 3.408 | 3.429 | 866,340 | -0.03(-1.00%) |
Aug 02, 2013 | 3.491 | 3.491 | 3.449 | 3.463 | 745,364 | -0.02(-0.50%) |
Aug 01, 2013 | 3.495 | 3.501 | 3.470 | 3.481 | 846,830 | -0.00(-0.10%) |
Jul 31, 2013 | 3.474 | 3.491 | 3.460 | 3.484 | 1,031,822 | +0.02(+0.50%) |
Jul 30, 2013 | 3.463 | 3.467 | 3.432 | 3.467 | 879,076 | +0.00(+0.00%) |
Jul 29, 2013 | 3.481 | 3.484 | 3.443 | 3.467 | 840,975 | -0.02(-0.60%) |
Jul 26, 2013 | 3.481 | 3.488 | 3.453 | 3.488 | 780,517 | +0.00(+0.10%) |
Jul 25, 2013 | 3.484 | 3.498 | 3.467 | 3.484 | 1,475,019 | +0.01(+0.30%) |
Jul 24, 2013 | 3.460 | 3.474 | 3.446 | 3.474 | 758,313 | +0.01(+0.30%) |
Jul 23, 2013 | 3.418 | 3.463 | 3.418 | 3.463 | 779,636 | +0.07(+2.05%) |
Jul 22, 2013 | 3.449 | 3.453 | 3.383 | 3.394 | 1,425,227 | -0.06(-1.61%) |
Jul 19, 2013 | 3.463 | 3.467 | 3.422 | 3.449 | 722,691 | -0.01(-0.40%) |
Jul 18, 2013 | 3.481 | 3.488 | 3.449 | 3.463 | 788,540 | +0.00(+0.00%) |
Jul 17, 2013 | 3.397 | 3.467 | 3.397 | 3.463 | 842,572 | +0.05(+1.32%) |
Jul 16, 2013 | 3.495 | 3.495 | 3.418 | 3.418 | 1,143,010 | -0.08(-2.28%) |
Jul 15, 2013 | 3.491 | 3.498 | 3.463 | 3.498 | 828,769 | +0.02(+0.50%) |
Jul 12, 2013 | 3.477 | 3.481 | 3.439 | 3.481 | 951,492 | +0.01(+0.30%) |
Jul 11, 2013 | 3.467 | 3.473 | 3.442 | 3.470 | 793,279 | +0.05(+1.34%) |
Jul 10, 2013 | 3.373 | 3.424 | 3.373 | 3.424 | 1,445,161 | +0.05(+1.43%) |
Jul 09, 2013 | 3.366 | 3.383 | 3.335 | 3.376 | 1,397,573 | +0.04(+1.24%) |
Jul 08, 2013 | 3.428 | 3.428 | 3.335 | 3.335 | 1,226,155 | -0.07(-2.13%) |
Jul 05, 2013 | 3.383 | 3.412 | 3.355 | 3.407 | 1,094,328 | +0.04(+1.13%) |
Jul 03, 2013 | 3.369 | 3.390 | 3.328 | 3.369 | 1,238,406 | -0.06(-1.71%) |
Jul 02, 2013 | 3.476 | 3.476 | 3.409 | 3.428 | 1,012,673 | -0.04(-1.19%) |