Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 3.829 | 3.846 | 3.799 | 3.811 | 1,030,338 | +0.01(+0.20%) |
Jul 31, 2013 | 3.734 | 3.811 | 3.734 | 3.804 | 1,841,383 | +0.08(+2.07%) |
Jul 30, 2013 | 3.754 | 3.807 | 3.727 | 3.727 | 947,833 | -0.02(-0.47%) |
Jul 29, 2013 | 3.682 | 3.806 | 3.682 | 3.744 | 1,945,809 | +0.09(+2.52%) |
Jul 26, 2013 | 3.483 | 3.682 | 3.458 | 3.652 | 2,477,929 | +0.23(+6.76%) |
Jul 25, 2013 | 3.453 | 3.458 | 3.381 | 3.421 | 791,761 | -0.02(-0.65%) |
Jul 24, 2013 | 3.450 | 3.458 | 3.441 | 3.443 | 764,925 | +0.00(+0.00%) |
Jul 23, 2013 | 3.458 | 3.460 | 3.426 | 3.443 | 766,887 | -0.01(-0.43%) |
Jul 22, 2013 | 3.470 | 3.480 | 3.429 | 3.458 | 732,015 | -0.01(-0.43%) |
Jul 19, 2013 | 3.458 | 3.473 | 3.418 | 3.473 | 548,155 | +0.01(+0.36%) |
Jul 18, 2013 | 3.443 | 3.460 | 3.416 | 3.460 | 655,945 | +0.02(+0.51%) |
Jul 17, 2013 | 3.421 | 3.445 | 3.368 | 3.443 | 840,577 | +0.02(+0.58%) |
Jul 16, 2013 | 3.433 | 3.443 | 3.402 | 3.423 | 716,342 | +0.01(+0.22%) |
Jul 15, 2013 | 3.401 | 3.443 | 3.393 | 3.416 | 703,760 | +0.04(+1.10%) |
Jul 12, 2013 | 3.368 | 3.418 | 3.336 | 3.378 | 712,343 | +0.02(+0.67%) |
Jul 11, 2013 | 3.306 | 3.373 | 3.284 | 3.356 | 828,743 | +0.06(+1.89%) |
Jul 10, 2013 | 3.246 | 3.306 | 3.184 | 3.294 | 615,551 | +0.04(+1.38%) |
Jul 09, 2013 | 3.234 | 3.271 | 3.222 | 3.249 | 525,564 | +0.03(+0.85%) |
Jul 08, 2013 | 3.261 | 3.302 | 3.209 | 3.222 | 762,031 | -0.02(-0.77%) |
Jul 05, 2013 | 3.227 | 3.249 | 3.172 | 3.246 | 519,072 | +0.05(+1.71%) |
Jul 03, 2013 | 3.199 | 3.209 | 3.174 | 3.192 | 471,727 | +0.00(+0.16%) |
Jul 02, 2013 | 3.169 | 3.259 | 3.157 | 3.187 | 716,230 | +0.04(+1.18%) |
Jul 01, 2013 | 3.152 | 3.209 | 3.139 | 3.149 | 544,915 | +0.04(+1.36%) |
Jun 28, 2013 | 3.062 | 3.174 | 3.062 | 3.107 | 627,807 | +0.01(+0.48%) |
Jun 26, 2013 | 3.139 | 3.184 | 3.063 | 3.092 | 839,850 | -0.04(-1.43%) |
Jun 25, 2013 | 3.147 | 3.189 | 3.110 | 3.137 | 848,717 | +0.01(+0.48%) |
Jun 24, 2013 | 3.244 | 3.244 | 3.047 | 3.122 | 1,339,909 | -0.16(-4.92%) |
Jun 21, 2013 | 3.219 | 3.301 | 3.187 | 3.284 | 784,626 | +0.05(+1.69%) |
Jun 20, 2013 | 3.284 | 3.346 | 3.224 | 3.229 | 991,853 | -0.09(-2.63%) |
Jun 19, 2013 | 3.319 | 3.348 | 3.297 | 3.316 | 281,890 | +0.02(+0.53%) |
Jun 18, 2013 | 3.271 | 3.329 | 3.259 | 3.299 | 527,309 | +0.04(+1.14%) |
Jun 17, 2013 | 3.296 | 3.319 | 3.197 | 3.261 | 903,406 | -0.02(-0.53%) |
Jun 14, 2013 | 3.309 | 3.334 | 3.266 | 3.279 | 496,268 | -0.00(-0.08%) |
Jun 13, 2013 | 3.301 | 3.329 | 3.244 | 3.281 | 614,381 | -0.04(-1.20%) |
Jun 12, 2013 | 3.396 | 3.413 | 3.296 | 3.321 | 567,185 | -0.07(-1.98%) |
Jun 11, 2013 | 3.391 | 3.455 | 3.363 | 3.388 | 874,645 | -0.02(-0.51%) |
Jun 10, 2013 | 3.398 | 3.460 | 3.386 | 3.406 | 945,694 | +0.02(+0.74%) |
Jun 07, 2013 | 3.336 | 3.401 | 3.336 | 3.381 | 500,035 | +0.05(+1.49%) |
Jun 06, 2013 | 3.421 | 3.433 | 3.316 | 3.331 | 770,368 | -0.09(-2.76%) |
Jun 05, 2013 | 3.433 | 3.453 | 3.319 | 3.426 | 2,200,019 | +0.01(+0.44%) |
Jun 04, 2013 | 3.251 | 3.450 | 3.251 | 3.411 | 4,522,902 | +0.16(+4.98%) |