Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.333 | 3.379 | 3.291 | 3.297 | 0 | -0.04(-1.25%) |
Aug 29, 2013 | 3.297 | 3.357 | 3.285 | 3.339 | 720,526 | +0.03(+0.99%) |
Aug 28, 2013 | 3.280 | 3.321 | 3.277 | 3.306 | 0 | +0.02(+0.54%) |
Aug 27, 2013 | 3.294 | 3.324 | 3.274 | 3.288 | 927,259 | -0.04(-1.25%) |
Aug 26, 2013 | 3.369 | 3.369 | 3.306 | 3.330 | 0 | -0.04(-1.23%) |
Aug 23, 2013 | 3.330 | 3.378 | 3.315 | 3.372 | 0 | +0.04(+1.34%) |
Aug 22, 2013 | 3.315 | 3.351 | 3.309 | 3.327 | 437,436 | +0.03(+0.99%) |
Aug 21, 2013 | 3.324 | 3.342 | 3.274 | 3.294 | 0 | -0.04(-1.16%) |
Aug 20, 2013 | 3.274 | 3.351 | 3.259 | 3.333 | 1,511,167 | +0.07(+2.19%) |
Aug 19, 2013 | 3.280 | 3.297 | 3.247 | 3.262 | 2,303,897 | -0.02(-0.72%) |
Aug 16, 2013 | 3.327 | 3.348 | 3.285 | 3.285 | 0 | -0.04(-1.25%) |
Aug 15, 2013 | 3.321 | 3.357 | 3.309 | 3.327 | 1,672,273 | -0.03(-0.97%) |
Aug 14, 2013 | 3.360 | 3.390 | 3.348 | 3.360 | 769,176 | +0.00(+0.00%) |
Aug 13, 2013 | 3.360 | 3.391 | 3.318 | 3.360 | 1,160,861 | +0.02(+0.53%) |
Aug 12, 2013 | 3.369 | 3.381 | 3.306 | 3.342 | 1,019,491 | -0.03(-0.88%) |
Aug 09, 2013 | 3.381 | 3.390 | 3.348 | 3.372 | 705,549 | -0.00(-0.09%) |
Aug 08, 2013 | 3.410 | 3.452 | 3.360 | 3.375 | 1,311,860 | +0.02(+0.71%) |
Aug 07, 2013 | 3.416 | 3.416 | 3.300 | 3.351 | 1,826,848 | -0.06(-1.87%) |
Aug 06, 2013 | 3.473 | 3.476 | 3.401 | 3.415 | 1,435,869 | -0.06(-1.59%) |
Aug 05, 2013 | 3.464 | 3.476 | 3.437 | 3.470 | 1,029,483 | +0.01(+0.17%) |
Aug 02, 2013 | 3.452 | 3.470 | 3.422 | 3.464 | 1,056,188 | +0.01(+0.34%) |
Aug 01, 2013 | 3.505 | 3.505 | 3.423 | 3.452 | 1,342,130 | -0.01(-0.34%) |
Jul 31, 2013 | 3.494 | 3.508 | 3.422 | 3.464 | 0 | -0.01(-0.43%) |
Jul 30, 2013 | 3.505 | 3.517 | 3.449 | 3.479 | 0 | -0.00(-0.09%) |
Jul 29, 2013 | 3.505 | 3.520 | 3.464 | 3.482 | 0 | -0.02(-0.59%) |
Jul 26, 2013 | 3.494 | 3.526 | 3.476 | 3.502 | 0 | -0.01(-0.34%) |
Jul 25, 2013 | 3.467 | 3.514 | 3.467 | 3.514 | 0 | +0.03(+0.77%) |
Jul 24, 2013 | 3.535 | 3.538 | 3.470 | 3.488 | 0 | -0.03(-0.85%) |
Jul 23, 2013 | 3.488 | 3.517 | 3.479 | 3.517 | 0 | +0.03(+0.85%) |
Jul 22, 2013 | 3.485 | 3.494 | 3.452 | 3.488 | 0 | +0.01(+0.17%) |
Jul 19, 2013 | 3.455 | 3.485 | 3.422 | 3.482 | 0 | +0.01(+0.34%) |
Jul 18, 2013 | 3.470 | 3.485 | 3.454 | 3.470 | 0 | +0.01(+0.34%) |
Jul 17, 2013 | 3.485 | 3.502 | 3.458 | 3.458 | 1,622,241 | -0.00(-0.04%) |
Jul 16, 2013 | 3.491 | 3.502 | 3.437 | 3.459 | 0 | -0.02(-0.56%) |
Jul 15, 2013 | 3.473 | 3.491 | 3.455 | 3.479 | 0 | +0.02(+0.69%) |
Jul 12, 2013 | 3.458 | 3.470 | 3.446 | 3.455 | 0 | +0.01(+0.17%) |
Jul 11, 2013 | 3.431 | 3.467 | 3.419 | 3.449 | 0 | +0.04(+1.31%) |
Jul 10, 2013 | 3.413 | 3.413 | 3.381 | 3.404 | 0 | +0.01(+0.18%) |
Jul 09, 2013 | 3.392 | 3.407 | 3.369 | 3.398 | 0 | +0.03(+0.88%) |
Jul 08, 2013 | 3.378 | 3.407 | 3.354 | 3.369 | 0 | +0.03(+0.80%) |
Jul 05, 2013 | 3.315 | 3.345 | 3.294 | 3.342 | 0 | +0.05(+1.57%) |
Jul 03, 2013 | 3.280 | 3.321 | 3.262 | 3.290 | 0 | -0.00(-0.04%) |
Jul 02, 2013 | 3.306 | 3.349 | 3.271 | 3.291 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 3.336 | 3.351 | 3.288 | 3.291 | 0 | +0.01(+0.18%) |
Jun 28, 2013 | 3.309 | 3.309 | 3.262 | 3.285 | 2,649,182 | +0.07(+2.31%) |
Jun 26, 2013 | 3.220 | 3.223 | 3.172 | 3.211 | 0 | +0.02(+0.75%) |
Jun 25, 2013 | 3.146 | 3.196 | 3.131 | 3.187 | 0 | +0.08(+2.58%) |
Jun 24, 2013 | 3.208 | 3.211 | 3.068 | 3.107 | 0 | -0.12(-3.60%) |
Jun 21, 2013 | 3.271 | 3.294 | 3.205 | 3.223 | 3,739,696 | -0.04(-1.36%) |
Jun 20, 2013 | 3.330 | 3.330 | 3.254 | 3.268 | 0 | -0.08(-2.48%) |
Jun 19, 2013 | 3.428 | 3.452 | 3.351 | 3.351 | 0 | -0.08(-2.26%) |
Jun 18, 2013 | 3.451 | 3.451 | 3.388 | 3.428 | 0 | -0.01(-0.17%) |
Jun 17, 2013 | 3.446 | 3.469 | 3.396 | 3.434 | 0 | +0.06(+1.72%) |
Jun 14, 2013 | 3.257 | 3.425 | 3.228 | 3.376 | 0 | +0.13(+4.03%) |
Jun 13, 2013 | 3.219 | 3.260 | 3.199 | 3.245 | 1,422,671 | +0.02(+0.63%) |
Jun 12, 2013 | 3.303 | 3.309 | 3.213 | 3.225 | 1,483,189 | -0.05(-1.42%) |
Jun 11, 2013 | 3.277 | 3.315 | 3.245 | 3.271 | 0 | -0.02(-0.62%) |
Jun 10, 2013 | 3.280 | 3.303 | 3.251 | 3.292 | 0 | +0.03(+0.98%) |
Jun 07, 2013 | 3.237 | 3.269 | 3.208 | 3.260 | 0 | +0.06(+1.91%) |
Jun 06, 2013 | 3.179 | 3.213 | 3.155 | 3.199 | 1,417,482 | +0.03(+1.01%) |
Jun 05, 2013 | 3.242 | 3.242 | 3.164 | 3.167 | 0 | -0.07(-2.06%) |
Jun 04, 2013 | 3.251 | 3.303 | 3.193 | 3.234 | 0 | -0.00(-0.09%) |