Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.150 | 3.150 | 3.110 | 3.130 | 2,280 | -0.02(-0.63%) |
Sep 26, 2013 | 3.220 | 3.220 | 3.150 | 3.150 | 2,152 | +0.00(+0.00%) |
Sep 25, 2013 | 3.170 | 3.170 | 3.130 | 3.150 | 3,986 | -0.02(-0.63%) |
Sep 24, 2013 | 3.080 | 3.170 | 3.065 | 3.170 | 20,235 | -0.03(-0.94%) |
Sep 23, 2013 | 3.220 | 3.220 | 3.140 | 3.200 | 18,126 | +0.01(+0.31%) |
Sep 20, 2013 | 3.196 | 3.200 | 3.170 | 3.190 | 14,102 | -0.03(-0.93%) |
Sep 19, 2013 | 3.200 | 3.220 | 3.170 | 3.220 | 54,404 | +0.08(+2.55%) |
Sep 18, 2013 | 3.150 | 3.200 | 3.140 | 3.140 | 34,792 | -0.01(-0.32%) |
Sep 17, 2013 | 3.200 | 3.200 | 3.150 | 3.150 | 10,425 | -0.05(-1.56%) |
Sep 16, 2013 | 3.180 | 3.210 | 3.180 | 3.200 | 5,314 | +0.02(+0.63%) |
Sep 13, 2013 | 3.180 | 3.180 | 3.170 | 3.180 | 31,759 | +0.05(+1.60%) |
Sep 12, 2013 | 3.150 | 3.170 | 3.120 | 3.130 | 122,990 | +0.00(+0.00%) |
Sep 11, 2013 | 3.060 | 3.130 | 3.060 | 3.130 | 100,636 | +0.02(+0.64%) |
Sep 10, 2013 | 3.050 | 3.110 | 3.010 | 3.110 | 34,202 | -0.16(-4.89%) |
Sep 09, 2013 | 3.206 | 3.270 | 3.180 | 3.270 | 5,575 | -0.02(-0.61%) |
Sep 06, 2013 | 3.210 | 3.290 | 3.210 | 3.290 | 6,310 | +0.00(+0.00%) |
Sep 05, 2013 | 3.200 | 3.350 | 3.200 | 3.290 | 1,669 | +0.07(+2.17%) |
Sep 04, 2013 | 3.210 | 3.230 | 3.210 | 3.220 | 11,400 | -0.14(-4.17%) |
Sep 03, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 4,341 | -0.02(-0.59%) |
Aug 30, 2013 | 3.350 | 3.380 | 3.350 | 3.380 | 2,852 | -0.08(-2.31%) |
Aug 29, 2013 | 3.460 | 3.460 | 3.460 | 3.460 | 500 | +0.01(+0.29%) |
Aug 28, 2013 | 3.400 | 3.450 | 3.400 | 3.450 | 12,113 | +0.03(+0.88%) |
Aug 27, 2013 | 3.440 | 3.450 | 3.420 | 3.420 | 7,905 | -0.04(-1.16%) |
Aug 26, 2013 | 3.410 | 3.460 | 3.410 | 3.460 | 6,012 | -0.01(-0.29%) |
Aug 23, 2013 | 3.460 | 3.470 | 3.460 | 3.470 | 6,136 | +0.04(+1.17%) |
Aug 22, 2013 | 3.410 | 3.470 | 3.400 | 3.430 | 59,512 | -0.08(-2.28%) |
Aug 21, 2013 | 3.460 | 3.510 | 3.460 | 3.510 | 6,106 | +0.01(+0.29%) |
Aug 20, 2013 | 3.390 | 3.500 | 3.390 | 3.500 | 3,168 | +0.08(+2.34%) |
Aug 19, 2013 | 3.440 | 3.440 | 3.360 | 3.420 | 8,008 | +0.07(+2.09%) |
Aug 16, 2013 | 3.310 | 3.362 | 3.310 | 3.350 | 4,656 | -0.06(-1.76%) |
Aug 15, 2013 | 3.380 | 3.410 | 3.380 | 3.410 | 13,573 | -0.12(-3.40%) |
Aug 14, 2013 | 3.530 | 3.530 | 3.490 | 3.530 | 11,604 | +0.01(+0.28%) |
Aug 13, 2013 | 3.520 | 3.520 | 3.520 | 3.520 | 720 | +0.06(+1.73%) |
Aug 12, 2013 | 3.410 | 3.460 | 3.410 | 3.460 | 24,768 | -0.03(-0.86%) |
Aug 09, 2013 | 3.570 | 3.570 | 3.420 | 3.490 | 30,666 | -0.02(-0.57%) |
Aug 08, 2013 | 3.450 | 3.520 | 3.440 | 3.510 | 19,064 | +0.08(+2.33%) |
Aug 07, 2013 | 3.430 | 3.430 | 3.430 | 3.430 | 556 | +0.06(+1.78%) |
Aug 06, 2013 | 3.370 | 3.420 | 3.370 | 3.370 | 1,073 | -0.16(-4.53%) |
Aug 05, 2013 | 3.480 | 3.540 | 3.480 | 3.530 | 14,341 | +0.05(+1.44%) |
Aug 02, 2013 | 3.390 | 3.490 | 3.390 | 3.480 | 73,889 | +0.09(+2.53%) |
Aug 01, 2013 | 3.320 | 3.400 | 3.320 | 3.394 | 20,323 | +0.10(+3.16%) |
Jul 31, 2013 | 3.240 | 3.290 | 3.240 | 3.290 | 8,474 | +0.03(+0.92%) |
Jul 30, 2013 | 3.250 | 3.320 | 3.250 | 3.260 | 19,470 | +0.09(+2.84%) |
Jul 29, 2013 | 3.050 | 3.190 | 3.050 | 3.170 | 5,110 | -0.04(-1.25%) |
Jul 26, 2013 | 3.190 | 3.210 | 3.150 | 3.210 | 2,447 | +0.02(+0.63%) |
Jul 25, 2013 | 3.140 | 3.190 | 3.120 | 3.190 | 2,496 | -0.02(-0.62%) |
Jul 24, 2013 | 3.140 | 3.220 | 3.140 | 3.210 | 52,930 | +0.07(+2.23%) |
Jul 23, 2013 | 3.150 | 3.150 | 3.100 | 3.140 | 3,499 | +0.00(+0.00%) |
Jul 22, 2013 | 3.120 | 3.170 | 3.080 | 3.140 | 5,010 | +0.03(+0.96%) |
Jul 19, 2013 | 3.090 | 3.110 | 3.070 | 3.110 | 22,739 | -0.01(-0.32%) |
Jul 18, 2013 | 3.120 | 3.120 | 3.120 | 3.120 | 154 | +0.00(+0.00%) |
Jul 17, 2013 | 3.110 | 3.120 | 3.070 | 3.120 | 1,761 | +0.03(+0.97%) |
Jul 16, 2013 | 3.060 | 3.090 | 3.060 | 3.090 | 8,339 | +0.09(+3.00%) |
Jul 15, 2013 | 3.020 | 3.020 | 2.960 | 3.000 | 3,054 | -0.02(-0.66%) |
Jul 12, 2013 | 2.960 | 3.020 | 2.940 | 3.020 | 12,155 | +0.02(+0.67%) |
Jul 11, 2013 | 2.960 | 3.000 | 2.960 | 3.000 | 16,853 | +0.06(+2.04%) |
Jul 10, 2013 | 2.920 | 2.980 | 2.920 | 2.940 | 2,227 | -0.14(-4.55%) |
Jul 09, 2013 | 3.050 | 3.080 | 3.020 | 3.080 | 28,204 | +0.01(+0.33%) |
Jul 08, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 155 | +0.05(+1.66%) |
Jul 05, 2013 | 3.060 | 3.060 | 2.960 | 3.020 | 669 | -0.01(-0.33%) |
Jul 03, 2013 | 2.940 | 3.030 | 2.940 | 3.030 | 12,995 | +0.02(+0.66%) |
Jul 02, 2013 | 3.020 | 3.040 | 3.010 | 3.010 | 11,957 | +0.00(+0.03%) |