Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.595 | 3.640 | 3.591 | 3.629 | 160,280 | +0.02(+0.47%) |
Aug 29, 2013 | 3.622 | 3.646 | 3.608 | 3.612 | 193,909 | -0.01(-0.38%) |
Aug 28, 2013 | 3.584 | 3.632 | 3.584 | 3.626 | 185,927 | +0.04(+1.15%) |
Aug 27, 2013 | 3.574 | 3.612 | 3.574 | 3.584 | 274,347 | +0.02(+0.58%) |
Aug 26, 2013 | 3.588 | 3.612 | 3.554 | 3.564 | 219,381 | -0.04(-1.06%) |
Aug 23, 2013 | 3.574 | 3.619 | 3.560 | 3.602 | 287,204 | +0.05(+1.36%) |
Aug 22, 2013 | 3.499 | 3.608 | 3.495 | 3.554 | 326,684 | +0.03(+0.88%) |
Aug 21, 2013 | 3.536 | 3.584 | 3.509 | 3.523 | 255,397 | +0.00(+0.00%) |
Aug 20, 2013 | 3.512 | 3.574 | 3.495 | 3.523 | 313,235 | +0.05(+1.48%) |
Aug 19, 2013 | 3.584 | 3.584 | 3.471 | 3.471 | 817,179 | -0.12(-3.25%) |
Aug 16, 2013 | 3.605 | 3.653 | 3.581 | 3.588 | 320,293 | +0.00(+0.00%) |
Aug 15, 2013 | 3.653 | 3.653 | 3.574 | 3.588 | 483,880 | -0.07(-1.78%) |
Aug 14, 2013 | 3.643 | 3.718 | 3.640 | 3.653 | 157,126 | +0.00(+0.00%) |
Aug 13, 2013 | 3.705 | 3.705 | 3.653 | 3.653 | 192,848 | -0.05(-1.48%) |
Aug 12, 2013 | 3.691 | 3.739 | 3.684 | 3.708 | 395,763 | +0.03(+0.75%) |
Aug 09, 2013 | 3.705 | 3.718 | 3.653 | 3.680 | 250,359 | -0.01(-0.37%) |
Aug 08, 2013 | 3.715 | 3.722 | 3.656 | 3.694 | 359,126 | +0.01(+0.19%) |
Aug 07, 2013 | 3.670 | 3.708 | 3.660 | 3.687 | 494,650 | +0.04(+1.12%) |
Aug 06, 2013 | 3.616 | 3.667 | 3.599 | 3.647 | 397,945 | +0.05(+1.32%) |
Aug 05, 2013 | 3.660 | 3.666 | 3.582 | 3.599 | 600,840 | -0.05(-1.49%) |
Aug 02, 2013 | 3.650 | 3.667 | 3.609 | 3.653 | 603,586 | +0.05(+1.42%) |
Aug 01, 2013 | 3.626 | 3.653 | 3.595 | 3.602 | 592,854 | +0.01(+0.28%) |
Jul 31, 2013 | 3.602 | 3.609 | 3.561 | 3.592 | 549,723 | -0.00(-0.09%) |
Jul 30, 2013 | 3.599 | 3.626 | 3.592 | 3.595 | 336,131 | +0.03(+0.76%) |
Jul 29, 2013 | 3.582 | 3.623 | 3.568 | 3.568 | 325,343 | +0.00(+0.00%) |
Jul 26, 2013 | 3.551 | 3.585 | 3.551 | 3.568 | 180,329 | +0.02(+0.48%) |
Jul 25, 2013 | 3.602 | 3.602 | 3.524 | 3.551 | 282,013 | -0.04(-1.04%) |
Jul 24, 2013 | 3.626 | 3.629 | 3.582 | 3.589 | 396,135 | -0.06(-1.59%) |
Jul 23, 2013 | 3.599 | 3.674 | 3.582 | 3.647 | 622,556 | +0.06(+1.81%) |
Jul 22, 2013 | 3.565 | 3.609 | 3.544 | 3.582 | 394,720 | +0.04(+1.06%) |
Jul 19, 2013 | 3.561 | 3.565 | 3.514 | 3.544 | 281,525 | -0.00(-0.06%) |
Jul 18, 2013 | 3.558 | 3.592 | 3.541 | 3.546 | 413,173 | +0.01(+0.17%) |
Jul 17, 2013 | 3.497 | 3.548 | 3.497 | 3.540 | 507,215 | +0.05(+1.45%) |
Jul 16, 2013 | 3.432 | 3.521 | 3.418 | 3.490 | 689,457 | +0.05(+1.59%) |
Jul 15, 2013 | 3.415 | 3.466 | 3.415 | 3.435 | 294,730 | +0.03(+0.90%) |
Jul 12, 2013 | 3.473 | 3.480 | 3.405 | 3.405 | 283,214 | -0.05(-1.48%) |
Jul 11, 2013 | 3.412 | 3.463 | 3.408 | 3.456 | 376,478 | +0.07(+2.01%) |
Jul 10, 2013 | 3.405 | 3.418 | 3.378 | 3.388 | 347,013 | +0.00(+0.00%) |
Jul 09, 2013 | 3.398 | 3.418 | 3.384 | 3.388 | 401,460 | +0.01(+0.20%) |
Jul 08, 2013 | 3.391 | 3.438 | 3.364 | 3.381 | 456,818 | -0.01(-0.40%) |
Jul 05, 2013 | 3.442 | 3.445 | 3.344 | 3.394 | 883,014 | -0.06(-1.66%) |
Jul 03, 2013 | 3.448 | 3.455 | 3.435 | 3.452 | 66,859 | -0.01(-0.39%) |
Jul 02, 2013 | 3.577 | 3.594 | 3.432 | 3.465 | 570,341 | -0.08(-2.38%) |
Jul 01, 2013 | 3.573 | 3.597 | 3.546 | 3.550 | 201,406 | -0.00(-0.10%) |
Jun 28, 2013 | 3.587 | 3.587 | 3.513 | 3.553 | 190,137 | -0.06(-1.68%) |
Jun 27, 2013 | 3.486 | 3.617 | 3.479 | 3.614 | 267,779 | +0.14(+3.98%) |
Jun 26, 2013 | 3.425 | 3.492 | 3.425 | 3.475 | 260,969 | +0.06(+1.88%) |
Jun 25, 2013 | 3.391 | 3.421 | 3.378 | 3.411 | 377,240 | +0.02(+0.70%) |
Jun 24, 2013 | 3.445 | 3.445 | 3.378 | 3.388 | 913,199 | -0.08(-2.24%) |
Jun 21, 2013 | 3.438 | 3.489 | 3.411 | 3.465 | 564,707 | +0.06(+1.79%) |
Jun 20, 2013 | 3.428 | 3.445 | 3.384 | 3.405 | 787,401 | -0.08(-2.23%) |
Jun 19, 2013 | 3.536 | 3.540 | 3.472 | 3.482 | 311,467 | -0.05(-1.53%) |
Jun 18, 2013 | 3.513 | 3.539 | 3.493 | 3.536 | 429,230 | +0.01(+0.19%) |
Jun 17, 2013 | 3.540 | 3.589 | 3.506 | 3.530 | 366,282 | +0.03(+0.77%) |
Jun 14, 2013 | 3.513 | 3.573 | 3.472 | 3.503 | 371,609 | +0.00(+0.00%) |
Jun 13, 2013 | 3.401 | 3.509 | 3.394 | 3.503 | 483,133 | +0.08(+2.47%) |
Jun 12, 2013 | 3.567 | 3.577 | 3.401 | 3.418 | 1,023,429 | -0.15(-4.26%) |
Jun 11, 2013 | 3.526 | 3.576 | 3.496 | 3.570 | 360,547 | +0.05(+1.34%) |
Jun 10, 2013 | 3.617 | 3.627 | 3.519 | 3.523 | 633,698 | -0.10(-2.87%) |
Jun 07, 2013 | 3.667 | 3.677 | 3.603 | 3.627 | 321,035 | -0.02(-0.55%) |
Jun 06, 2013 | 3.633 | 3.694 | 3.613 | 3.647 | 346,919 | +0.02(+0.55%) |
Jun 05, 2013 | 3.556 | 3.640 | 3.556 | 3.627 | 412,632 | +0.06(+1.69%) |
Jun 04, 2013 | 3.533 | 3.597 | 3.519 | 3.566 | 570,840 | +0.01(+0.28%) |