Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.501 | 3.525 | 3.457 | 3.461 | 0 | -0.04(-1.23%) |
Oct 30, 2013 | 3.553 | 3.553 | 3.504 | 3.504 | 768,491 | -0.04(-1.04%) |
Oct 29, 2013 | 3.525 | 3.540 | 3.491 | 3.540 | 0 | +0.02(+0.44%) |
Oct 28, 2013 | 3.510 | 3.528 | 3.504 | 3.525 | 0 | +0.01(+0.31%) |
Oct 25, 2013 | 3.504 | 3.522 | 3.497 | 3.514 | 0 | +0.02(+0.57%) |
Oct 24, 2013 | 3.494 | 3.516 | 3.482 | 3.494 | 929,096 | +0.02(+0.44%) |
Oct 23, 2013 | 3.454 | 3.494 | 3.447 | 3.479 | 813,891 | +0.02(+0.44%) |
Oct 22, 2013 | 3.448 | 3.478 | 3.433 | 3.464 | 734,361 | +0.02(+0.63%) |
Oct 21, 2013 | 3.479 | 3.507 | 3.442 | 3.442 | 818,131 | -0.03(-0.89%) |
Oct 18, 2013 | 3.491 | 3.491 | 3.457 | 3.473 | 1,136,736 | +0.01(+0.18%) |
Oct 17, 2013 | 3.396 | 3.501 | 3.390 | 3.467 | 1,300,793 | +0.07(+1.99%) |
Oct 16, 2013 | 3.396 | 3.439 | 3.388 | 3.399 | 838,191 | +0.02(+0.45%) |
Oct 15, 2013 | 3.418 | 3.433 | 3.384 | 3.384 | 908,659 | -0.05(-1.52%) |
Oct 14, 2013 | 3.430 | 3.439 | 3.393 | 3.436 | 1,016,660 | -0.00(-0.09%) |
Oct 11, 2013 | 3.421 | 3.442 | 3.408 | 3.439 | 0 | +0.01(+0.36%) |
Oct 10, 2013 | 3.381 | 3.436 | 3.356 | 3.427 | 1,333,680 | +0.08(+2.29%) |
Oct 09, 2013 | 3.347 | 3.368 | 3.319 | 3.350 | 0 | +0.02(+0.65%) |
Oct 08, 2013 | 3.384 | 3.408 | 3.313 | 3.328 | 1,898,980 | -0.06(-1.63%) |
Oct 07, 2013 | 3.418 | 3.448 | 3.384 | 3.384 | 0 | -0.06(-1.78%) |
Oct 04, 2013 | 3.402 | 3.454 | 3.399 | 3.445 | 0 | +0.03(+0.99%) |
Oct 03, 2013 | 3.427 | 3.457 | 3.384 | 3.411 | 0 | -0.03(-0.80%) |
Oct 02, 2013 | 3.470 | 3.501 | 3.427 | 3.439 | 1,162,249 | -0.04(-1.24%) |
Oct 01, 2013 | 3.485 | 3.497 | 3.461 | 3.482 | 819,729 | +0.00(+0.09%) |
Sep 27, 2013 | 3.445 | 3.482 | 3.442 | 3.479 | 0 | +0.02(+0.62%) |
Sep 26, 2013 | 3.470 | 3.479 | 3.445 | 3.457 | 845,268 | +0.00(+0.09%) |
Sep 25, 2013 | 3.439 | 3.467 | 3.433 | 3.454 | 867,836 | +0.02(+0.63%) |
Sep 24, 2013 | 3.442 | 3.454 | 3.414 | 3.433 | 1,205,160 | -0.01(-0.36%) |
Sep 23, 2013 | 3.461 | 3.476 | 3.433 | 3.445 | 1,753,612 | -0.03(-0.88%) |
Sep 20, 2013 | 3.516 | 3.534 | 3.457 | 3.476 | 0 | -0.04(-1.05%) |
Sep 19, 2013 | 3.525 | 3.540 | 3.491 | 3.513 | 1,933,301 | -0.01(-0.35%) |
Sep 18, 2013 | 3.504 | 3.544 | 3.479 | 3.525 | 0 | +0.00(+0.09%) |
Sep 17, 2013 | 3.519 | 3.537 | 3.513 | 3.522 | 0 | +0.00(+0.09%) |
Sep 16, 2013 | 3.543 | 3.561 | 3.512 | 3.519 | 0 | +0.02(+0.43%) |
Sep 13, 2013 | 3.483 | 3.513 | 3.483 | 3.504 | 0 | +0.02(+0.52%) |
Sep 12, 2013 | 3.504 | 3.525 | 3.483 | 3.486 | 0 | -0.02(-0.43%) |
Sep 11, 2013 | 3.480 | 3.519 | 3.480 | 3.501 | 0 | +0.02(+0.69%) |
Sep 10, 2013 | 3.471 | 3.498 | 3.462 | 3.477 | 1,506,878 | +0.01(+0.35%) |
Sep 09, 2013 | 3.387 | 3.465 | 3.387 | 3.465 | 0 | +0.08(+2.39%) |
Sep 06, 2013 | 3.399 | 3.420 | 3.351 | 3.384 | 0 | +0.01(+0.36%) |
Sep 05, 2013 | 3.390 | 3.393 | 3.357 | 3.372 | 0 | -0.01(-0.18%) |
Sep 04, 2013 | 3.315 | 3.378 | 3.309 | 3.378 | 0 | +0.07(+2.09%) |
Sep 03, 2013 | 3.357 | 3.376 | 3.280 | 3.309 | 0 | -0.02(-0.54%) |
Aug 30, 2013 | 3.363 | 3.410 | 3.321 | 3.327 | 0 | -0.04(-1.25%) |
Aug 29, 2013 | 3.327 | 3.387 | 3.315 | 3.369 | 714,101 | +0.03(+0.99%) |
Aug 28, 2013 | 3.309 | 3.351 | 3.306 | 3.336 | 0 | +0.02(+0.54%) |
Aug 27, 2013 | 3.324 | 3.354 | 3.303 | 3.318 | 918,990 | -0.04(-1.25%) |
Aug 26, 2013 | 3.399 | 3.399 | 3.336 | 3.360 | 0 | -0.04(-1.23%) |
Aug 23, 2013 | 3.360 | 3.408 | 3.345 | 3.402 | 0 | +0.05(+1.34%) |
Aug 22, 2013 | 3.345 | 3.381 | 3.339 | 3.357 | 433,535 | +0.03(+0.99%) |
Aug 21, 2013 | 3.354 | 3.372 | 3.303 | 3.324 | 0 | -0.04(-1.16%) |
Aug 20, 2013 | 3.303 | 3.381 | 3.288 | 3.363 | 1,497,692 | +0.07(+2.19%) |
Aug 19, 2013 | 3.309 | 3.327 | 3.276 | 3.291 | 2,283,353 | -0.02(-0.72%) |
Aug 16, 2013 | 3.357 | 3.378 | 3.315 | 3.315 | 0 | -0.04(-1.25%) |
Aug 15, 2013 | 3.351 | 3.387 | 3.339 | 3.357 | 1,657,361 | -0.03(-0.97%) |
Aug 14, 2013 | 3.390 | 3.420 | 3.378 | 3.390 | 762,317 | +0.00(+0.00%) |
Aug 13, 2013 | 3.390 | 3.422 | 3.348 | 3.390 | 1,150,509 | +0.02(+0.53%) |
Aug 12, 2013 | 3.399 | 3.411 | 3.336 | 3.372 | 1,010,400 | -0.03(-0.88%) |
Aug 09, 2013 | 3.411 | 3.420 | 3.378 | 3.402 | 699,257 | -0.00(-0.09%) |
Aug 08, 2013 | 3.441 | 3.483 | 3.390 | 3.405 | 1,300,162 | +0.02(+0.71%) |
Aug 07, 2013 | 3.447 | 3.447 | 3.330 | 3.381 | 1,810,557 | -0.06(-1.87%) |
Aug 06, 2013 | 3.504 | 3.507 | 3.432 | 3.446 | 1,423,065 | -0.06(-1.59%) |
Aug 05, 2013 | 3.495 | 3.507 | 3.468 | 3.501 | 1,020,303 | +0.01(+0.17%) |
Aug 02, 2013 | 3.483 | 3.501 | 3.453 | 3.495 | 1,046,770 | +0.01(+0.34%) |