Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.294 | 3.321 | 3.287 | 3.291 | 0 | -0.02(-0.56%) |
Oct 30, 2013 | 3.335 | 3.358 | 3.298 | 3.309 | 316,825 | -0.02(-0.67%) |
Oct 29, 2013 | 3.321 | 3.332 | 3.302 | 3.332 | 0 | +0.01(+0.34%) |
Oct 28, 2013 | 3.335 | 3.339 | 3.313 | 3.321 | 0 | -0.01(-0.34%) |
Oct 25, 2013 | 3.328 | 3.332 | 3.309 | 3.332 | 0 | +0.01(+0.22%) |
Oct 24, 2013 | 3.321 | 3.335 | 3.309 | 3.324 | 147,167 | +0.00(+0.11%) |
Oct 23, 2013 | 3.306 | 3.335 | 3.306 | 3.321 | 0 | -0.01(-0.45%) |
Oct 22, 2013 | 3.321 | 3.339 | 3.313 | 3.335 | 167,427 | +0.02(+0.68%) |
Oct 21, 2013 | 3.332 | 3.343 | 3.313 | 3.313 | 249,581 | -0.03(-0.89%) |
Oct 18, 2013 | 3.343 | 3.343 | 3.302 | 3.343 | 330,459 | +0.03(+1.01%) |
Oct 17, 2013 | 3.269 | 3.324 | 3.269 | 3.309 | 339,648 | +0.04(+1.25%) |
Oct 16, 2013 | 3.250 | 3.287 | 3.250 | 3.269 | 157,246 | +0.02(+0.57%) |
Oct 15, 2013 | 3.246 | 3.269 | 3.224 | 3.250 | 229,413 | +0.00(+0.11%) |
Oct 14, 2013 | 3.220 | 3.246 | 3.213 | 3.246 | 200,785 | +0.00(+0.00%) |
Oct 11, 2013 | 3.239 | 3.253 | 3.224 | 3.246 | 0 | +0.01(+0.34%) |
Oct 10, 2013 | 3.213 | 3.257 | 3.202 | 3.235 | 233,149 | +0.04(+1.16%) |
Oct 09, 2013 | 3.228 | 3.228 | 3.191 | 3.198 | 0 | -0.00(-0.12%) |
Oct 08, 2013 | 3.217 | 3.224 | 3.183 | 3.202 | 147,645 | -0.00(-0.12%) |
Oct 07, 2013 | 3.191 | 3.239 | 3.191 | 3.206 | 0 | -0.02(-0.57%) |
Oct 04, 2013 | 3.187 | 3.239 | 3.187 | 3.224 | 0 | +0.03(+0.93%) |
Oct 03, 2013 | 3.220 | 3.224 | 3.191 | 3.195 | 0 | -0.03(-0.80%) |
Oct 02, 2013 | 3.250 | 3.254 | 3.220 | 3.220 | 215,270 | -0.04(-1.14%) |
Oct 01, 2013 | 3.246 | 3.276 | 3.220 | 3.257 | 227,173 | +0.03(+0.80%) |
Sep 30, 2013 | 3.257 | 3.261 | 3.224 | 3.232 | 0 | -0.03(-0.80%) |
Sep 27, 2013 | 3.250 | 3.269 | 3.245 | 3.257 | 0 | +0.00(+0.11%) |
Sep 26, 2013 | 3.250 | 3.269 | 3.239 | 3.254 | 217,251 | +0.00(+0.11%) |
Sep 25, 2013 | 3.224 | 3.269 | 3.221 | 3.250 | 302,776 | +0.02(+0.57%) |
Sep 24, 2013 | 3.183 | 3.246 | 3.172 | 3.232 | 673,910 | +0.09(+2.71%) |
Sep 23, 2013 | 3.146 | 3.172 | 3.128 | 3.146 | 137,901 | +0.00(+0.00%) |
Sep 20, 2013 | 3.146 | 3.165 | 3.128 | 3.146 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 3.169 | 3.169 | 3.128 | 3.146 | 114,822 | -0.03(-0.82%) |
Sep 18, 2013 | 3.150 | 3.180 | 3.109 | 3.172 | 0 | +0.01(+0.47%) |
Sep 17, 2013 | 3.154 | 3.169 | 3.146 | 3.158 | 0 | +0.01(+0.24%) |
Sep 16, 2013 | 3.195 | 3.195 | 3.146 | 3.150 | 0 | +0.01(+0.47%) |
Sep 13, 2013 | 3.154 | 3.172 | 3.121 | 3.135 | 0 | -0.02(-0.70%) |
Sep 12, 2013 | 3.157 | 3.183 | 3.146 | 3.157 | 0 | -0.01(-0.23%) |
Sep 11, 2013 | 3.161 | 3.187 | 3.132 | 3.165 | 0 | +0.01(+0.23%) |
Sep 10, 2013 | 3.084 | 3.176 | 3.080 | 3.157 | 350,079 | +0.10(+3.24%) |
Sep 09, 2013 | 3.025 | 3.066 | 3.022 | 3.058 | 0 | +0.05(+1.71%) |
Sep 06, 2013 | 2.996 | 3.047 | 2.985 | 3.007 | 0 | +0.01(+0.37%) |
Sep 05, 2013 | 3.003 | 3.036 | 2.974 | 2.996 | 0 | -0.01(-0.24%) |
Sep 04, 2013 | 3.011 | 3.022 | 2.977 | 3.003 | 0 | +0.01(+0.25%) |
Sep 03, 2013 | 3.025 | 3.033 | 2.966 | 2.996 | 0 | -0.01(-0.24%) |
Aug 30, 2013 | 3.014 | 3.016 | 2.955 | 3.003 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 2.977 | 3.014 | 2.963 | 3.003 | 175,542 | +0.01(+0.49%) |
Aug 28, 2013 | 3.025 | 3.025 | 2.974 | 2.988 | 0 | -0.03(-0.97%) |
Aug 27, 2013 | 3.051 | 3.069 | 3.000 | 3.018 | 164,453 | -0.05(-1.56%) |
Aug 26, 2013 | 3.084 | 3.095 | 3.051 | 3.066 | 0 | -0.01(-0.24%) |
Aug 23, 2013 | 3.066 | 3.084 | 3.051 | 3.073 | 0 | -0.00(-0.12%) |
Aug 22, 2013 | 3.036 | 3.091 | 3.036 | 3.077 | 77,077 | +0.04(+1.21%) |
Aug 21, 2013 | 3.058 | 3.088 | 3.040 | 3.040 | 0 | -0.02(-0.60%) |
Aug 20, 2013 | 3.018 | 3.065 | 3.018 | 3.058 | 234,697 | +0.03(+1.09%) |
Aug 19, 2013 | 3.062 | 3.062 | 3.014 | 3.025 | 188,379 | -0.01(-0.36%) |
Aug 16, 2013 | 3.018 | 3.080 | 3.014 | 3.036 | 0 | +0.01(+0.24%) |
Aug 15, 2013 | 3.054 | 3.084 | 3.003 | 3.029 | 300,776 | -0.05(-1.77%) |
Aug 14, 2013 | 3.087 | 3.113 | 3.040 | 3.084 | 221,079 | -0.01(-0.35%) |
Aug 13, 2013 | 3.193 | 3.196 | 3.087 | 3.094 | 379,764 | -0.10(-3.19%) |
Aug 12, 2013 | 3.215 | 3.233 | 3.193 | 3.196 | 172,874 | -0.02(-0.57%) |
Aug 09, 2013 | 3.193 | 3.240 | 3.193 | 3.215 | 240,510 | +0.03(+0.80%) |
Aug 08, 2013 | 3.182 | 3.196 | 3.142 | 3.189 | 143,091 | +0.02(+0.69%) |
Aug 07, 2013 | 3.153 | 3.171 | 3.120 | 3.167 | 174,759 | +0.02(+0.58%) |
Aug 06, 2013 | 3.153 | 3.167 | 3.131 | 3.149 | 153,265 | +0.00(+0.00%) |
Aug 05, 2013 | 3.113 | 3.178 | 3.102 | 3.149 | 234,145 | +0.04(+1.29%) |
Aug 02, 2013 | 3.127 | 3.127 | 3.094 | 3.109 | 124,678 | -0.01(-0.23%) |