Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.380 | 3.424 | 3.380 | 3.408 | 120,803 | +0.03(+0.82%) |
Aug 29, 2013 | 3.348 | 3.388 | 3.348 | 3.380 | 150,336 | +0.02(+0.71%) |
Aug 28, 2013 | 3.360 | 3.392 | 3.348 | 3.356 | 130,940 | -0.01(-0.35%) |
Aug 27, 2013 | 3.412 | 3.432 | 3.368 | 3.368 | 187,643 | -0.06(-1.73%) |
Aug 26, 2013 | 3.420 | 3.455 | 3.420 | 3.428 | 133,908 | +0.00(+0.12%) |
Aug 23, 2013 | 3.424 | 3.455 | 3.412 | 3.424 | 122,307 | +0.02(+0.47%) |
Aug 22, 2013 | 3.447 | 3.455 | 3.408 | 3.408 | 256,944 | -0.01(-0.35%) |
Aug 21, 2013 | 3.463 | 3.523 | 3.420 | 3.420 | 241,989 | -0.05(-1.37%) |
Aug 20, 2013 | 3.487 | 3.500 | 3.463 | 3.467 | 116,288 | -0.02(-0.46%) |
Aug 19, 2013 | 3.527 | 3.531 | 3.483 | 3.483 | 51,653 | -0.04(-1.01%) |
Aug 16, 2013 | 3.515 | 3.578 | 3.515 | 3.519 | 77,999 | +0.00(+0.11%) |
Aug 15, 2013 | 3.634 | 3.650 | 3.503 | 3.515 | 196,857 | -0.16(-4.42%) |
Aug 14, 2013 | 3.669 | 3.697 | 3.614 | 3.677 | 170,768 | +0.03(+0.76%) |
Aug 13, 2013 | 3.657 | 3.689 | 3.650 | 3.650 | 173,693 | -0.01(-0.32%) |
Aug 12, 2013 | 3.630 | 3.701 | 3.614 | 3.661 | 232,624 | +0.04(+1.20%) |
Aug 09, 2013 | 3.562 | 3.646 | 3.546 | 3.618 | 142,697 | +0.06(+1.66%) |
Aug 08, 2013 | 3.554 | 3.566 | 3.535 | 3.559 | 62,764 | +0.02(+0.46%) |
Aug 07, 2013 | 3.543 | 3.562 | 3.495 | 3.543 | 126,958 | +0.01(+0.34%) |
Aug 06, 2013 | 3.546 | 3.566 | 3.487 | 3.531 | 117,375 | -0.03(-0.89%) |
Aug 05, 2013 | 3.539 | 3.586 | 3.515 | 3.562 | 127,006 | +0.04(+1.10%) |
Aug 02, 2013 | 3.531 | 3.558 | 3.511 | 3.524 | 98,075 | -0.00(-0.09%) |
Aug 01, 2013 | 3.535 | 3.550 | 3.527 | 3.527 | 104,899 | -0.01(-0.22%) |
Jul 31, 2013 | 3.499 | 3.546 | 3.499 | 3.535 | 190,043 | +0.02(+0.68%) |
Jul 30, 2013 | 3.523 | 3.523 | 3.483 | 3.511 | 107,142 | +0.01(+0.23%) |
Jul 29, 2013 | 3.515 | 3.515 | 3.491 | 3.503 | 172,973 | +0.00(+0.11%) |
Jul 26, 2013 | 3.440 | 3.499 | 3.432 | 3.499 | 94,158 | +0.06(+1.85%) |
Jul 25, 2013 | 3.424 | 3.463 | 3.412 | 3.436 | 175,800 | -0.01(-0.34%) |
Jul 24, 2013 | 3.455 | 3.467 | 3.440 | 3.447 | 110,350 | -0.01(-0.34%) |
Jul 23, 2013 | 3.428 | 3.463 | 3.428 | 3.459 | 94,721 | +0.03(+0.92%) |
Jul 22, 2013 | 3.428 | 3.430 | 3.416 | 3.428 | 98,365 | -0.02(-0.57%) |
Jul 19, 2013 | 3.424 | 3.447 | 3.416 | 3.447 | 148,525 | -0.00(-0.11%) |
Jul 18, 2013 | 3.388 | 3.463 | 3.388 | 3.451 | 169,465 | +0.03(+0.81%) |
Jul 17, 2013 | 3.432 | 3.455 | 3.424 | 3.424 | 94,055 | -0.00(-0.12%) |
Jul 16, 2013 | 3.459 | 3.459 | 3.424 | 3.428 | 104,364 | -0.01(-0.35%) |
Jul 15, 2013 | 3.495 | 3.503 | 3.440 | 3.440 | 158,738 | -0.06(-1.70%) |
Jul 12, 2013 | 3.527 | 3.539 | 3.491 | 3.499 | 139,341 | -0.00(-0.11%) |
Jul 11, 2013 | 3.487 | 3.535 | 3.455 | 3.503 | 207,138 | +0.08(+2.20%) |
Jul 10, 2013 | 3.428 | 3.467 | 3.408 | 3.428 | 102,842 | +0.01(+0.23%) |
Jul 09, 2013 | 3.400 | 3.436 | 3.404 | 3.420 | 122,582 | +0.02(+0.47%) |
Jul 08, 2013 | 3.451 | 3.463 | 3.400 | 3.404 | 170,263 | -0.05(-1.49%) |
Jul 05, 2013 | 3.440 | 3.463 | 3.436 | 3.455 | 92,127 | +0.03(+0.79%) |
Jul 03, 2013 | 3.467 | 3.479 | 3.424 | 3.428 | 159,222 | -0.04(-1.13%) |
Jul 02, 2013 | 3.531 | 3.531 | 3.451 | 3.467 | 230,916 | -0.06(-1.80%) |
Jul 01, 2013 | 3.507 | 3.558 | 3.507 | 3.531 | 123,147 | +0.03(+0.91%) |
Jun 28, 2013 | 3.503 | 3.543 | 3.495 | 3.499 | 145,620 | +0.07(+1.96%) |
Jun 26, 2013 | 3.400 | 3.447 | 3.388 | 3.432 | 140,578 | +0.06(+1.88%) |
Jun 25, 2013 | 3.352 | 3.388 | 3.333 | 3.368 | 109,025 | +0.05(+1.55%) |
Jun 24, 2013 | 3.329 | 3.336 | 3.309 | 3.317 | 211,264 | -0.03(-0.83%) |
Jun 21, 2013 | 3.396 | 3.416 | 3.329 | 3.344 | 227,130 | -0.06(-1.75%) |
Jun 20, 2013 | 3.451 | 3.479 | 3.368 | 3.404 | 213,281 | -0.08(-2.39%) |
Jun 19, 2013 | 3.539 | 3.554 | 3.487 | 3.487 | 102,577 | -0.06(-1.68%) |
Jun 18, 2013 | 3.487 | 3.554 | 3.487 | 3.547 | 89,694 | +0.06(+1.71%) |
Jun 17, 2013 | 3.507 | 3.539 | 3.487 | 3.487 | 177,597 | -0.01(-0.34%) |
Jun 14, 2013 | 3.562 | 3.574 | 3.499 | 3.499 | 93,409 | -0.04(-1.23%) |
Jun 13, 2013 | 3.503 | 3.558 | 3.503 | 3.543 | 129,454 | -0.02(-0.56%) |
Jun 12, 2013 | 3.650 | 3.650 | 3.554 | 3.562 | 135,699 | -0.15(-4.06%) |
Jun 11, 2013 | 3.650 | 3.717 | 3.630 | 3.713 | 188,483 | +0.05(+1.30%) |
Jun 10, 2013 | 3.646 | 3.673 | 3.646 | 3.665 | 141,309 | +0.04(+0.98%) |
Jun 07, 2013 | 3.630 | 3.657 | 3.618 | 3.630 | 98,297 | +0.03(+0.88%) |
Jun 06, 2013 | 3.586 | 3.618 | 3.586 | 3.598 | 68,808 | +0.01(+0.23%) |
Jun 05, 2013 | 3.594 | 3.614 | 3.570 | 3.590 | 131,659 | -0.02(-0.55%) |
Jun 04, 2013 | 3.610 | 3.665 | 3.586 | 3.610 | 219,635 | +0.00(+0.00%) |