Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.010 | 3.010 | 2.940 | 2.940 | 10,496 | -0.04(-1.34%) |
Aug 29, 2013 | 2.974 | 3.040 | 2.974 | 2.980 | 49,906 | +0.02(+0.68%) |
Aug 28, 2013 | 2.870 | 2.980 | 2.870 | 2.960 | 38,037 | +0.08(+2.78%) |
Aug 27, 2013 | 2.910 | 2.940 | 2.870 | 2.880 | 13,129 | -0.04(-1.37%) |
Aug 26, 2013 | 2.940 | 2.980 | 2.920 | 2.920 | 37,735 | +0.02(+0.69%) |
Aug 23, 2013 | 2.850 | 2.990 | 2.840 | 2.900 | 31,674 | +0.04(+1.40%) |
Aug 22, 2013 | 2.960 | 2.980 | 2.850 | 2.860 | 33,456 | -0.03(-1.04%) |
Aug 21, 2013 | 2.890 | 2.920 | 2.870 | 2.890 | 20,946 | +0.02(+0.70%) |
Aug 20, 2013 | 2.870 | 2.900 | 2.760 | 2.870 | 92,516 | +0.03(+1.06%) |
Aug 19, 2013 | 2.850 | 2.990 | 2.840 | 2.840 | 34,225 | -0.03(-1.05%) |
Aug 16, 2013 | 2.940 | 2.980 | 2.870 | 2.870 | 36,344 | -0.06(-2.05%) |
Aug 15, 2013 | 3.050 | 3.050 | 2.891 | 2.930 | 69,813 | -0.07(-2.33%) |
Aug 14, 2013 | 3.100 | 3.100 | 2.961 | 3.000 | 78,891 | -0.03(-0.99%) |
Aug 13, 2013 | 3.050 | 3.050 | 3.010 | 3.030 | 23,206 | -0.01(-0.33%) |
Aug 12, 2013 | 3.030 | 3.130 | 3.000 | 3.040 | 53,492 | +0.01(+0.33%) |
Aug 09, 2013 | 3.062 | 3.080 | 3.030 | 3.030 | 19,289 | -0.03(-0.98%) |
Aug 08, 2013 | 3.100 | 3.150 | 3.060 | 3.060 | 55,179 | -0.01(-0.33%) |
Aug 07, 2013 | 3.090 | 3.100 | 3.060 | 3.070 | 22,838 | -0.04(-1.29%) |
Aug 06, 2013 | 3.080 | 3.180 | 3.070 | 3.110 | 42,133 | +0.01(+0.32%) |
Aug 05, 2013 | 3.100 | 3.200 | 3.050 | 3.100 | 72,353 | +0.09(+2.99%) |
Aug 02, 2013 | 3.290 | 3.290 | 2.820 | 3.010 | 456,601 | -0.64(-17.53%) |
Aug 01, 2013 | 3.689 | 3.706 | 3.580 | 3.650 | 88,885 | -0.01(-0.27%) |
Jul 31, 2013 | 3.580 | 3.770 | 3.580 | 3.660 | 171,363 | +0.14(+3.98%) |
Jul 30, 2013 | 3.490 | 3.550 | 3.480 | 3.520 | 133,525 | +0.04(+1.15%) |
Jul 29, 2013 | 3.520 | 3.520 | 3.472 | 3.480 | 7,893 | -0.04(-1.14%) |
Jul 26, 2013 | 3.450 | 3.550 | 3.450 | 3.520 | 29,203 | +0.01(+0.28%) |
Jul 25, 2013 | 3.500 | 3.550 | 3.460 | 3.510 | 33,916 | +0.06(+1.74%) |
Jul 24, 2013 | 3.450 | 3.500 | 3.440 | 3.450 | 10,164 | +0.00(+0.00%) |
Jul 23, 2013 | 3.480 | 3.530 | 3.430 | 3.450 | 34,342 | -0.02(-0.58%) |
Jul 22, 2013 | 3.540 | 3.550 | 3.450 | 3.470 | 34,314 | -0.07(-1.98%) |
Jul 19, 2013 | 3.500 | 3.580 | 3.500 | 3.540 | 8,175 | +0.03(+0.85%) |
Jul 18, 2013 | 3.550 | 3.594 | 3.510 | 3.510 | 7,380 | -0.05(-1.45%) |
Jul 17, 2013 | 3.570 | 3.610 | 3.550 | 3.562 | 9,400 | +0.01(+0.33%) |
Jul 16, 2013 | 3.560 | 3.610 | 3.550 | 3.550 | 5,179 | -0.05(-1.39%) |
Jul 15, 2013 | 3.650 | 3.670 | 3.560 | 3.600 | 20,348 | -0.05(-1.37%) |
Jul 12, 2013 | 3.610 | 3.650 | 3.510 | 3.650 | 30,471 | +0.11(+3.11%) |
Jul 11, 2013 | 3.520 | 3.540 | 3.440 | 3.540 | 53,909 | +0.06(+1.72%) |
Jul 10, 2013 | 3.500 | 3.500 | 3.450 | 3.480 | 50,753 | -0.02(-0.57%) |
Jul 09, 2013 | 3.510 | 3.520 | 3.460 | 3.500 | 64,808 | -0.02(-0.57%) |
Jul 08, 2013 | 3.550 | 3.599 | 3.460 | 3.520 | 40,576 | +0.02(+0.57%) |
Jul 05, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 12,027 | +0.03(+0.86%) |
Jul 03, 2013 | 3.500 | 3.545 | 3.420 | 3.470 | 12,604 | -0.04(-1.14%) |
Jul 02, 2013 | 3.530 | 3.560 | 3.500 | 3.510 | 12,737 | +0.00(+0.00%) |
Jul 01, 2013 | 3.610 | 3.650 | 3.510 | 3.510 | 8,549 | -0.05(-1.40%) |
Jun 28, 2013 | 3.570 | 3.600 | 3.470 | 3.560 | 30,179 | -0.05(-1.39%) |
Jun 27, 2013 | 3.660 | 3.690 | 3.550 | 3.610 | 28,954 | -0.02(-0.55%) |
Jun 26, 2013 | 3.470 | 3.630 | 3.410 | 3.630 | 27,631 | +0.19(+5.52%) |
Jun 25, 2013 | 3.470 | 3.500 | 3.440 | 3.440 | 12,731 | +0.00(+0.00%) |
Jun 24, 2013 | 3.440 | 3.440 | 3.400 | 3.440 | 38,938 | -0.03(-0.86%) |
Jun 21, 2013 | 3.510 | 3.550 | 3.400 | 3.470 | 67,907 | -0.06(-1.70%) |
Jun 20, 2013 | 3.602 | 3.610 | 3.530 | 3.530 | 30,637 | -0.08(-2.22%) |
Jun 19, 2013 | 3.720 | 3.760 | 3.610 | 3.610 | 18,675 | -0.07(-1.90%) |
Jun 18, 2013 | 3.730 | 3.780 | 3.680 | 3.680 | 10,392 | -0.10(-2.65%) |
Jun 17, 2013 | 3.750 | 3.780 | 3.650 | 3.780 | 30,270 | +0.06(+1.61%) |
Jun 14, 2013 | 3.800 | 3.800 | 3.650 | 3.720 | 71,292 | -0.06(-1.59%) |
Jun 13, 2013 | 3.780 | 3.790 | 3.680 | 3.780 | 47,205 | +0.04(+1.07%) |
Jun 12, 2013 | 3.720 | 3.768 | 3.630 | 3.740 | 58,512 | +0.05(+1.36%) |
Jun 11, 2013 | 3.850 | 3.850 | 3.611 | 3.690 | 100,880 | -0.14(-3.66%) |
Jun 10, 2013 | 3.850 | 3.900 | 3.750 | 3.830 | 84,752 | +0.02(+0.52%) |
Jun 07, 2013 | 3.840 | 3.910 | 3.810 | 3.810 | 48,267 | -0.04(-1.04%) |
Jun 06, 2013 | 3.770 | 3.900 | 3.750 | 3.850 | 34,144 | +0.13(+3.49%) |
Jun 05, 2013 | 3.770 | 3.820 | 3.620 | 3.720 | 42,868 | +0.01(+0.27%) |
Jun 04, 2013 | 3.850 | 3.868 | 3.700 | 3.710 | 33,277 | -0.09(-2.37%) |