Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.350 | 3.440 | 3.320 | 3.360 | 3,658,996 | +0.00(+0.00%) |
Aug 29, 2013 | 3.440 | 3.470 | 3.360 | 3.360 | 3,864,472 | -0.10(-2.89%) |
Aug 28, 2013 | 3.510 | 3.540 | 3.460 | 3.460 | 3,044,045 | -0.08(-2.26%) |
Aug 27, 2013 | 3.510 | 3.610 | 3.500 | 3.540 | 5,597,613 | -0.01(-0.28%) |
Aug 26, 2013 | 3.570 | 3.635 | 3.530 | 3.550 | 3,546,707 | +0.00(+0.00%) |
Aug 23, 2013 | 3.470 | 3.590 | 3.470 | 3.550 | 3,640,198 | +0.08(+2.31%) |
Aug 22, 2013 | 3.390 | 3.490 | 3.380 | 3.470 | 3,741,820 | +0.13(+3.89%) |
Aug 21, 2013 | 3.410 | 3.440 | 3.310 | 3.340 | 4,095,286 | -0.03(-0.89%) |
Aug 20, 2013 | 3.390 | 3.540 | 3.350 | 3.370 | 3,797,558 | -0.03(-0.88%) |
Aug 19, 2013 | 3.550 | 3.600 | 3.310 | 3.400 | 7,019,367 | -0.17(-4.76%) |
Aug 16, 2013 | 3.590 | 3.660 | 3.530 | 3.570 | 5,788,089 | -0.05(-1.38%) |
Aug 15, 2013 | 3.590 | 3.660 | 3.530 | 3.620 | 4,823,581 | -0.03(-0.82%) |
Aug 14, 2013 | 3.680 | 3.760 | 3.630 | 3.650 | 3,767,414 | +0.02(+0.55%) |
Aug 13, 2013 | 3.780 | 3.790 | 3.610 | 3.630 | 3,736,947 | -0.11(-2.94%) |
Aug 12, 2013 | 3.610 | 3.820 | 3.610 | 3.740 | 7,639,422 | +0.17(+4.76%) |
Aug 09, 2013 | 3.520 | 3.690 | 3.500 | 3.570 | 7,231,201 | +0.07(+2.00%) |
Aug 08, 2013 | 3.450 | 3.560 | 3.400 | 3.500 | 5,999,167 | +0.08(+2.34%) |
Aug 07, 2013 | 3.330 | 3.430 | 3.310 | 3.420 | 3,380,343 | +0.09(+2.70%) |
Aug 06, 2013 | 3.440 | 3.440 | 3.305 | 3.330 | 3,693,895 | -0.11(-3.20%) |
Aug 05, 2013 | 3.410 | 3.470 | 3.400 | 3.440 | 2,795,451 | +0.04(+1.18%) |
Aug 02, 2013 | 3.330 | 3.420 | 3.300 | 3.400 | 2,268,803 | +0.05(+1.49%) |
Aug 01, 2013 | 3.420 | 3.449 | 3.320 | 3.350 | 4,535,797 | -0.05(-1.47%) |
Jul 31, 2013 | 3.460 | 3.490 | 3.400 | 3.400 | 4,406,205 | -0.08(-2.30%) |
Jul 30, 2013 | 3.550 | 3.550 | 3.430 | 3.480 | 4,351,379 | -0.04(-1.14%) |
Jul 29, 2013 | 3.580 | 3.600 | 3.510 | 3.520 | 2,658,195 | -0.09(-2.49%) |
Jul 26, 2013 | 3.490 | 3.610 | 3.490 | 3.610 | 3,490,639 | +0.10(+2.85%) |
Jul 25, 2013 | 3.490 | 3.550 | 3.420 | 3.510 | 4,169,322 | +0.06(+1.74%) |
Jul 24, 2013 | 3.580 | 3.580 | 3.430 | 3.450 | 3,813,481 | -0.11(-3.09%) |
Jul 23, 2013 | 3.430 | 3.590 | 3.400 | 3.560 | 7,335,100 | +0.13(+3.79%) |
Jul 22, 2013 | 3.380 | 3.450 | 3.360 | 3.430 | 3,672,766 | +0.08(+2.39%) |
Jul 19, 2013 | 3.380 | 3.420 | 3.350 | 3.350 | 2,649,166 | -0.05(-1.47%) |
Jul 18, 2013 | 3.350 | 3.430 | 3.341 | 3.400 | 2,686,867 | +0.06(+1.95%) |
Jul 17, 2013 | 3.370 | 3.420 | 3.321 | 3.335 | 2,657,447 | -0.00(-0.15%) |
Jul 16, 2013 | 3.330 | 3.369 | 3.260 | 3.340 | 3,216,362 | +0.05(+1.52%) |
Jul 15, 2013 | 3.400 | 3.400 | 3.290 | 3.290 | 3,831,341 | -0.06(-1.79%) |
Jul 12, 2013 | 3.440 | 3.440 | 3.260 | 3.350 | 4,684,181 | -0.08(-2.33%) |
Jul 11, 2013 | 3.400 | 3.470 | 3.380 | 3.430 | 4,079,533 | +0.11(+3.31%) |
Jul 10, 2013 | 3.350 | 3.370 | 3.240 | 3.320 | 4,105,745 | +0.03(+0.91%) |
Jul 09, 2013 | 3.200 | 3.300 | 3.160 | 3.290 | 4,601,217 | +0.16(+5.11%) |
Jul 08, 2013 | 3.040 | 3.170 | 3.030 | 3.130 | 4,268,997 | +0.12(+3.99%) |
Jul 05, 2013 | 3.080 | 3.089 | 2.980 | 3.010 | 2,977,274 | -0.04(-1.31%) |
Jul 03, 2013 | 3.030 | 3.080 | 2.980 | 3.050 | 3,511,376 | -0.02(-0.65%) |
Jul 02, 2013 | 3.010 | 3.110 | 2.920 | 3.070 | 8,089,721 | +0.04(+1.32%) |
Jul 01, 2013 | 3.000 | 3.070 | 2.990 | 3.030 | 3,497,653 | -0.01(-0.33%) |
Jun 28, 2013 | 3.010 | 3.060 | 2.970 | 3.040 | 4,969,066 | +0.03(+1.00%) |
Jun 27, 2013 | 3.050 | 3.080 | 3.000 | 3.010 | 5,198,270 | +0.02(+0.67%) |
Jun 26, 2013 | 3.100 | 3.170 | 2.980 | 2.990 | 7,716,360 | -0.12(-3.86%) |
Jun 25, 2013 | 3.180 | 3.230 | 3.020 | 3.110 | 8,386,404 | -0.04(-1.27%) |
Jun 24, 2013 | 3.260 | 3.280 | 3.060 | 3.150 | 8,199,677 | -0.18(-5.26%) |
Jun 21, 2013 | 3.420 | 3.440 | 3.310 | 3.325 | 6,909,929 | -0.07(-2.21%) |
Jun 20, 2013 | 3.410 | 3.480 | 3.320 | 3.400 | 6,068,199 | -0.07(-2.02%) |
Jun 19, 2013 | 3.520 | 3.620 | 3.430 | 3.470 | 4,658,609 | -0.07(-1.98%) |
Jun 18, 2013 | 3.400 | 3.590 | 3.370 | 3.540 | 6,005,515 | +0.09(+2.61%) |
Jun 17, 2013 | 3.600 | 3.675 | 3.390 | 3.450 | 8,244,295 | -0.12(-3.36%) |
Jun 14, 2013 | 3.650 | 3.800 | 3.520 | 3.570 | 6,948,068 | -0.05(-1.38%) |
Jun 13, 2013 | 3.430 | 3.640 | 3.430 | 3.620 | 7,633,414 | +0.21(+6.16%) |
Jun 12, 2013 | 3.450 | 3.570 | 3.400 | 3.410 | 5,403,216 | +0.01(+0.29%) |
Jun 11, 2013 | 3.310 | 3.410 | 3.265 | 3.400 | 3,916,717 | +0.04(+1.19%) |
Jun 10, 2013 | 3.350 | 3.400 | 3.300 | 3.360 | 2,839,089 | +0.02(+0.60%) |
Jun 07, 2013 | 3.380 | 3.390 | 3.300 | 3.340 | 4,142,591 | -0.01(-0.30%) |
Jun 06, 2013 | 3.350 | 3.420 | 3.315 | 3.350 | 3,096,407 | -0.01(-0.30%) |
Jun 05, 2013 | 3.390 | 3.450 | 3.360 | 3.360 | 4,150,654 | -0.08(-2.33%) |
Jun 04, 2013 | 3.500 | 3.530 | 3.420 | 3.440 | 3,721,893 | -0.06(-1.71%) |