Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.169 | 3.194 | 3.164 | 3.194 | 990,049 | +0.01(+0.26%) |
Sep 26, 2013 | 3.177 | 3.198 | 3.177 | 3.186 | 851,937 | +0.00(+0.00%) |
Sep 25, 2013 | 3.177 | 3.190 | 3.173 | 3.186 | 1,046,515 | +0.01(+0.27%) |
Sep 24, 2013 | 3.177 | 3.190 | 3.169 | 3.177 | 1,108,654 | -0.01(-0.40%) |
Sep 23, 2013 | 3.186 | 3.190 | 3.173 | 3.190 | 1,102,120 | -0.00(-0.13%) |
Sep 20, 2013 | 3.219 | 3.223 | 3.186 | 3.194 | 1,070,931 | -0.02(-0.66%) |
Sep 19, 2013 | 3.228 | 3.245 | 3.211 | 3.215 | 1,383,675 | -0.01(-0.39%) |
Sep 18, 2013 | 3.190 | 3.228 | 3.177 | 3.228 | 1,173,635 | +0.03(+1.06%) |
Sep 17, 2013 | 3.173 | 3.194 | 3.173 | 3.194 | 829,361 | +0.01(+0.40%) |
Sep 16, 2013 | 3.194 | 3.198 | 3.169 | 3.181 | 1,077,178 | +0.01(+0.40%) |
Sep 13, 2013 | 3.156 | 3.169 | 3.148 | 3.169 | 980,471 | +0.02(+0.53%) |
Sep 12, 2013 | 3.169 | 3.170 | 3.152 | 3.152 | 1,121,884 | -0.01(-0.27%) |
Sep 11, 2013 | 3.152 | 3.164 | 3.144 | 3.160 | 882,374 | -0.00(-0.13%) |
Sep 10, 2013 | 3.156 | 3.164 | 3.140 | 3.164 | 1,092,072 | +0.01(+0.39%) |
Sep 09, 2013 | 3.123 | 3.152 | 3.123 | 3.152 | 668,242 | +0.03(+0.93%) |
Sep 06, 2013 | 3.140 | 3.144 | 3.112 | 3.123 | 533,632 | -0.01(-0.40%) |
Sep 05, 2013 | 3.131 | 3.144 | 3.127 | 3.135 | 650,792 | +0.00(+0.13%) |
Sep 04, 2013 | 3.111 | 3.135 | 3.107 | 3.131 | 603,832 | +0.02(+0.53%) |
Sep 03, 2013 | 3.115 | 3.127 | 3.098 | 3.115 | 703,941 | +0.02(+0.53%) |
Aug 30, 2013 | 3.106 | 3.111 | 3.098 | 3.098 | 630,536 | -0.01(-0.27%) |
Aug 29, 2013 | 3.094 | 3.111 | 3.086 | 3.106 | 744,430 | +0.01(+0.40%) |
Aug 28, 2013 | 3.078 | 3.102 | 3.078 | 3.094 | 833,968 | +0.01(+0.40%) |
Aug 27, 2013 | 3.111 | 3.119 | 3.078 | 3.082 | 1,455,897 | -0.05(-1.58%) |
Aug 26, 2013 | 3.140 | 3.156 | 3.131 | 3.131 | 715,441 | -0.00(-0.13%) |
Aug 23, 2013 | 3.115 | 3.135 | 3.111 | 3.135 | 722,895 | +0.02(+0.66%) |
Aug 22, 2013 | 3.090 | 3.115 | 3.086 | 3.115 | 1,074,214 | +0.02(+0.80%) |
Aug 21, 2013 | 3.115 | 3.115 | 3.086 | 3.090 | 930,197 | -0.02(-0.80%) |
Aug 20, 2013 | 3.111 | 3.123 | 3.111 | 3.115 | 700,956 | +0.00(+0.13%) |
Aug 19, 2013 | 3.156 | 3.160 | 3.111 | 3.111 | 998,630 | -0.04(-1.18%) |
Aug 16, 2013 | 3.152 | 3.160 | 3.144 | 3.148 | 585,376 | -0.00(-0.13%) |
Aug 15, 2013 | 3.185 | 3.185 | 3.152 | 3.152 | 732,993 | -0.06(-1.80%) |
Aug 14, 2013 | 3.206 | 3.210 | 3.197 | 3.210 | 629,801 | +0.00(+0.00%) |
Aug 13, 2013 | 3.210 | 3.214 | 3.193 | 3.210 | 773,198 | +0.00(+0.00%) |
Aug 12, 2013 | 3.189 | 3.210 | 3.189 | 3.210 | 793,704 | +0.00(+0.00%) |
Aug 09, 2013 | 3.218 | 3.222 | 3.202 | 3.210 | 642,384 | -0.02(-0.51%) |
Aug 08, 2013 | 3.226 | 3.231 | 3.202 | 3.226 | 889,779 | +0.01(+0.26%) |
Aug 07, 2013 | 3.206 | 3.222 | 3.197 | 3.218 | 730,063 | -0.00(-0.13%) |
Aug 06, 2013 | 3.206 | 3.222 | 3.193 | 3.222 | 869,181 | +0.00(+0.13%) |
Aug 05, 2013 | 3.239 | 3.239 | 3.206 | 3.218 | 1,061,159 | -0.02(-0.64%) |
Aug 02, 2013 | 3.239 | 3.239 | 3.226 | 3.239 | 786,715 | -0.00(-0.13%) |
Aug 01, 2013 | 3.226 | 3.247 | 3.226 | 3.243 | 1,087,800 | +0.02(+0.77%) |
Jul 31, 2013 | 3.222 | 3.239 | 3.218 | 3.218 | 1,162,838 | -0.01(-0.26%) |
Jul 30, 2013 | 3.231 | 3.231 | 3.206 | 3.226 | 971,573 | +0.01(+0.39%) |
Jul 29, 2013 | 3.231 | 3.231 | 3.206 | 3.214 | 839,707 | -0.02(-0.64%) |
Jul 26, 2013 | 3.218 | 3.235 | 3.206 | 3.235 | 633,666 | +0.01(+0.39%) |
Jul 25, 2013 | 3.222 | 3.235 | 3.214 | 3.222 | 1,128,758 | -0.00(-0.13%) |
Jul 24, 2013 | 3.231 | 3.243 | 3.210 | 3.226 | 1,314,243 | -0.01(-0.26%) |
Jul 23, 2013 | 3.251 | 3.251 | 3.222 | 3.235 | 1,016,532 | +0.00(+0.13%) |
Jul 22, 2013 | 3.239 | 3.251 | 3.226 | 3.231 | 1,015,773 | -0.01(-0.38%) |
Jul 19, 2013 | 3.235 | 3.243 | 3.218 | 3.243 | 595,750 | +0.00(+0.00%) |
Jul 18, 2013 | 3.235 | 3.272 | 3.226 | 3.243 | 2,042,123 | +0.02(+0.51%) |
Jul 17, 2013 | 3.218 | 3.231 | 3.214 | 3.226 | 609,503 | +0.01(+0.26%) |
Jul 16, 2013 | 3.226 | 3.230 | 3.206 | 3.218 | 892,588 | -0.01(-0.38%) |
Jul 15, 2013 | 3.239 | 3.245 | 3.229 | 3.231 | 868,403 | +0.01(+0.26%) |
Jul 12, 2013 | 3.214 | 3.229 | 3.206 | 3.222 | 871,200 | -0.00(-0.13%) |
Jul 11, 2013 | 3.210 | 3.226 | 3.197 | 3.226 | 1,228,447 | +0.03(+1.04%) |
Jul 10, 2013 | 3.202 | 3.210 | 3.160 | 3.193 | 1,212,808 | -0.01(-0.26%) |
Jul 09, 2013 | 3.210 | 3.210 | 3.189 | 3.202 | 755,425 | +0.01(+0.39%) |
Jul 08, 2013 | 3.206 | 3.206 | 3.160 | 3.189 | 1,031,726 | +0.02(+0.52%) |
Jul 05, 2013 | 3.169 | 3.179 | 3.132 | 3.173 | 1,007,773 | +0.01(+0.39%) |
Jul 03, 2013 | 3.160 | 3.185 | 3.135 | 3.160 | 675,523 | -0.02(-0.52%) |
Jul 02, 2013 | 3.185 | 3.193 | 3.164 | 3.177 | 1,217,655 | -0.02(-0.65%) |