Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.020 | 3.080 | 2.994 | 2.994 | 1,089,450 | -0.03(-0.86%) |
Oct 30, 2013 | 3.111 | 3.113 | 3.012 | 3.020 | 1,343,307 | -0.10(-3.25%) |
Oct 29, 2013 | 3.007 | 3.145 | 2.994 | 3.121 | 1,660,249 | +0.11(+3.81%) |
Oct 28, 2013 | 3.139 | 3.142 | 2.982 | 3.007 | 4,583,096 | -0.16(-5.17%) |
Oct 25, 2013 | 3.384 | 3.410 | 3.017 | 3.171 | 9,901,318 | -0.64(-16.69%) |
Oct 24, 2013 | 3.801 | 3.834 | 3.777 | 3.806 | 886,830 | -0.01(-0.14%) |
Oct 23, 2013 | 3.868 | 3.868 | 3.795 | 3.811 | 703,968 | -0.05(-1.28%) |
Oct 22, 2013 | 3.879 | 3.886 | 3.827 | 3.860 | 626,466 | +0.00(+0.07%) |
Oct 21, 2013 | 3.894 | 3.894 | 3.853 | 3.858 | 663,048 | -0.03(-0.67%) |
Oct 18, 2013 | 3.905 | 3.905 | 3.806 | 3.884 | 1,065,690 | +0.00(+0.00%) |
Oct 17, 2013 | 3.845 | 3.894 | 3.834 | 3.884 | 998,099 | +0.05(+1.36%) |
Oct 16, 2013 | 3.775 | 3.833 | 3.775 | 3.832 | 562,693 | +0.07(+1.94%) |
Oct 15, 2013 | 3.723 | 3.821 | 3.720 | 3.759 | 949,066 | +0.02(+0.63%) |
Oct 14, 2013 | 3.696 | 3.754 | 3.657 | 3.736 | 780,959 | +0.04(+1.13%) |
Oct 11, 2013 | 3.595 | 3.709 | 3.592 | 3.694 | 937,684 | +0.11(+2.98%) |
Oct 10, 2013 | 3.517 | 3.613 | 3.517 | 3.587 | 877,334 | +0.09(+2.61%) |
Oct 09, 2013 | 3.475 | 3.517 | 3.449 | 3.496 | 721,293 | +0.03(+0.75%) |
Oct 08, 2013 | 3.514 | 3.553 | 3.465 | 3.470 | 566,692 | -0.04(-1.26%) |
Oct 07, 2013 | 3.592 | 3.629 | 3.512 | 3.514 | 1,212,950 | -0.08(-2.17%) |
Oct 04, 2013 | 3.532 | 3.613 | 3.519 | 3.592 | 1,171,861 | +0.08(+2.15%) |
Oct 03, 2013 | 3.449 | 3.527 | 3.436 | 3.517 | 754,076 | +0.08(+2.27%) |
Oct 02, 2013 | 3.431 | 3.457 | 3.418 | 3.439 | 895,812 | +0.02(+0.46%) |
Oct 01, 2013 | 3.426 | 3.439 | 3.410 | 3.423 | 588,742 | +0.02(+0.69%) |
Sep 27, 2013 | 3.488 | 3.493 | 3.400 | 3.400 | 699,442 | -0.08(-2.32%) |
Sep 26, 2013 | 3.423 | 3.488 | 3.423 | 3.480 | 1,296,072 | +0.07(+2.06%) |
Sep 25, 2013 | 3.405 | 3.418 | 3.387 | 3.410 | 1,231,692 | +0.03(+0.77%) |
Sep 24, 2013 | 3.397 | 3.419 | 3.361 | 3.384 | 1,126,793 | +0.00(+0.08%) |
Sep 23, 2013 | 3.381 | 3.397 | 3.353 | 3.381 | 1,034,547 | +0.02(+0.62%) |
Sep 20, 2013 | 3.389 | 3.395 | 3.358 | 3.361 | 645,389 | -0.02(-0.54%) |
Sep 19, 2013 | 3.381 | 3.389 | 3.335 | 3.379 | 1,185,752 | +0.03(+0.78%) |
Sep 18, 2013 | 3.350 | 3.358 | 3.301 | 3.353 | 951,144 | +0.01(+0.39%) |
Sep 17, 2013 | 3.342 | 3.361 | 3.309 | 3.340 | 717,440 | +0.01(+0.16%) |
Sep 16, 2013 | 3.368 | 3.371 | 3.327 | 3.335 | 897,348 | -0.02(-0.47%) |
Sep 13, 2013 | 3.358 | 3.371 | 3.332 | 3.350 | 618,948 | -0.01(-0.16%) |
Sep 12, 2013 | 3.374 | 3.384 | 3.353 | 3.355 | 624,434 | -0.01(-0.31%) |
Sep 11, 2013 | 3.350 | 3.384 | 3.345 | 3.366 | 1,002,106 | +0.02(+0.70%) |
Sep 10, 2013 | 3.345 | 3.389 | 3.324 | 3.342 | 3,190,091 | -0.11(-3.31%) |
Sep 09, 2013 | 3.421 | 3.535 | 3.397 | 3.457 | 842,169 | +0.05(+1.61%) |
Sep 06, 2013 | 3.423 | 3.495 | 3.384 | 3.402 | 804,004 | +0.01(+0.23%) |
Sep 05, 2013 | 3.436 | 3.475 | 3.384 | 3.395 | 1,457,860 | +0.03(+0.85%) |
Sep 04, 2013 | 3.457 | 3.546 | 3.332 | 3.366 | 7,140,037 | -0.10(-2.93%) |
Sep 03, 2013 | 3.530 | 3.577 | 3.436 | 3.467 | 902,104 | -0.01(-0.30%) |
Aug 30, 2013 | 3.553 | 3.616 | 3.475 | 3.478 | 710,314 | -0.04(-1.11%) |
Aug 29, 2013 | 3.600 | 3.639 | 3.514 | 3.517 | 762,620 | -0.05(-1.39%) |
Aug 28, 2013 | 3.673 | 3.751 | 3.499 | 3.566 | 1,257,472 | -0.12(-3.18%) |
Aug 27, 2013 | 3.694 | 3.736 | 3.660 | 3.683 | 595,227 | -0.01(-0.14%) |
Aug 26, 2013 | 3.673 | 3.806 | 3.673 | 3.689 | 1,058,798 | +0.04(+1.14%) |
Aug 23, 2013 | 3.551 | 3.723 | 3.548 | 3.647 | 888,521 | +0.13(+3.62%) |
Aug 22, 2013 | 3.415 | 3.533 | 3.415 | 3.519 | 422,690 | +0.11(+3.13%) |
Aug 21, 2013 | 3.493 | 3.522 | 3.413 | 3.413 | 650,682 | -0.06(-1.72%) |
Aug 20, 2013 | 3.439 | 3.514 | 3.397 | 3.473 | 914,028 | +0.04(+1.06%) |
Aug 19, 2013 | 3.517 | 3.550 | 3.384 | 3.436 | 1,532,761 | -0.08(-2.22%) |
Aug 16, 2013 | 3.527 | 3.572 | 3.514 | 3.514 | 831,686 | -0.01(-0.22%) |
Aug 15, 2013 | 3.525 | 3.574 | 3.488 | 3.522 | 1,005,936 | -0.05(-1.53%) |
Aug 14, 2013 | 3.644 | 3.667 | 3.519 | 3.577 | 1,433,125 | -0.09(-2.48%) |
Aug 13, 2013 | 3.793 | 3.814 | 3.644 | 3.668 | 1,617,708 | -0.15(-3.82%) |
Aug 12, 2013 | 3.860 | 3.957 | 3.793 | 3.814 | 1,296,302 | -0.02(-0.46%) |
Aug 09, 2013 | 3.906 | 3.906 | 3.794 | 3.831 | 2,158,599 | -0.04(-1.16%) |
Aug 08, 2013 | 3.893 | 3.918 | 3.856 | 3.876 | 1,252,190 | +0.00(+0.06%) |
Aug 07, 2013 | 3.886 | 3.911 | 3.814 | 3.873 | 909,343 | -0.01(-0.32%) |
Aug 06, 2013 | 3.856 | 3.886 | 3.824 | 3.886 | 1,298,031 | +0.06(+1.63%) |
Aug 05, 2013 | 3.826 | 3.886 | 3.804 | 3.824 | 1,820,750 | +0.00(+0.13%) |
Aug 02, 2013 | 3.824 | 3.834 | 3.799 | 3.819 | 733,418 | +0.01(+0.20%) |