Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.344 | 3.347 | 3.308 | 3.322 | 1,765,050 | -0.01(-0.32%) |
Aug 29, 2013 | 3.312 | 3.344 | 3.308 | 3.333 | 1,842,549 | +0.01(+0.43%) |
Aug 28, 2013 | 3.322 | 3.340 | 3.319 | 3.319 | 2,261,326 | -0.01(-0.22%) |
Aug 27, 2013 | 3.362 | 3.373 | 3.326 | 3.326 | 2,744,541 | -0.06(-1.80%) |
Aug 26, 2013 | 3.405 | 3.412 | 3.383 | 3.387 | 1,771,106 | -0.02(-0.53%) |
Aug 23, 2013 | 3.408 | 3.416 | 3.398 | 3.405 | 1,442,933 | +0.00(+0.00%) |
Aug 22, 2013 | 3.390 | 3.416 | 3.390 | 3.405 | 1,642,894 | +0.03(+0.74%) |
Aug 21, 2013 | 3.401 | 3.416 | 3.380 | 3.380 | 1,912,806 | -0.02(-0.72%) |
Aug 20, 2013 | 3.383 | 3.415 | 3.372 | 3.404 | 2,151,765 | +0.02(+0.63%) |
Aug 19, 2013 | 3.387 | 3.397 | 3.379 | 3.383 | 2,203,200 | -0.01(-0.42%) |
Aug 16, 2013 | 3.387 | 3.408 | 3.383 | 3.397 | 1,646,464 | +0.00(+0.10%) |
Aug 15, 2013 | 3.411 | 3.412 | 3.383 | 3.394 | 2,866,972 | -0.04(-1.14%) |
Aug 14, 2013 | 3.426 | 3.443 | 3.422 | 3.433 | 1,782,358 | -0.00(-0.10%) |
Aug 13, 2013 | 3.422 | 3.440 | 3.404 | 3.436 | 1,711,791 | +0.01(+0.42%) |
Aug 12, 2013 | 3.415 | 3.433 | 3.415 | 3.422 | 1,811,037 | -0.00(-0.10%) |
Aug 09, 2013 | 3.422 | 3.436 | 3.415 | 3.426 | 1,748,726 | +0.00(+0.10%) |
Aug 08, 2013 | 3.422 | 3.428 | 3.404 | 3.422 | 1,482,402 | +0.01(+0.21%) |
Aug 07, 2013 | 3.411 | 3.422 | 3.401 | 3.415 | 1,840,534 | -0.00(-0.10%) |
Aug 06, 2013 | 3.415 | 3.426 | 3.397 | 3.419 | 2,217,691 | -0.01(-0.21%) |
Aug 05, 2013 | 3.436 | 3.443 | 3.401 | 3.426 | 3,003,893 | -0.02(-0.62%) |
Aug 02, 2013 | 3.436 | 3.461 | 3.415 | 3.447 | 1,972,945 | +0.00(+0.10%) |
Aug 01, 2013 | 3.411 | 3.458 | 3.411 | 3.443 | 2,101,792 | +0.05(+1.47%) |
Jul 31, 2013 | 3.433 | 3.440 | 3.394 | 3.394 | 3,998,923 | -0.03(-0.83%) |
Jul 30, 2013 | 3.419 | 3.426 | 3.394 | 3.422 | 2,525,091 | +0.01(+0.31%) |
Jul 29, 2013 | 3.440 | 3.443 | 3.401 | 3.411 | 2,518,893 | -0.03(-0.93%) |
Jul 26, 2013 | 3.404 | 3.443 | 3.402 | 3.443 | 1,833,950 | +0.01(+0.41%) |
Jul 25, 2013 | 3.404 | 3.429 | 3.390 | 3.429 | 2,053,186 | +0.01(+0.21%) |
Jul 24, 2013 | 3.433 | 3.433 | 3.411 | 3.422 | 2,757,969 | +0.00(+0.00%) |
Jul 23, 2013 | 3.429 | 3.436 | 3.401 | 3.422 | 2,152,732 | +0.01(+0.31%) |
Jul 22, 2013 | 3.430 | 3.436 | 3.404 | 3.411 | 2,329,978 | -0.01(-0.40%) |
Jul 19, 2013 | 3.422 | 3.429 | 3.415 | 3.425 | 2,182,044 | -0.00(-0.10%) |
Jul 18, 2013 | 3.418 | 3.439 | 3.418 | 3.429 | 2,610,369 | +0.01(+0.41%) |
Jul 17, 2013 | 3.425 | 3.443 | 3.386 | 3.415 | 4,049,824 | -0.00(-0.10%) |
Jul 16, 2013 | 3.429 | 3.429 | 3.397 | 3.418 | 3,906,047 | -0.01(-0.31%) |
Jul 15, 2013 | 3.379 | 3.453 | 3.364 | 3.429 | 6,438,333 | +0.06(+1.78%) |
Jul 12, 2013 | 3.351 | 3.383 | 3.351 | 3.369 | 1,961,933 | +0.01(+0.32%) |
Jul 11, 2013 | 3.334 | 3.362 | 3.330 | 3.358 | 2,380,483 | +0.06(+1.71%) |
Jul 10, 2013 | 3.312 | 3.330 | 3.295 | 3.302 | 2,193,389 | -0.03(-0.85%) |
Jul 09, 2013 | 3.316 | 3.334 | 3.309 | 3.330 | 2,129,322 | +0.02(+0.75%) |
Jul 08, 2013 | 3.284 | 3.316 | 3.284 | 3.305 | 2,466,430 | +0.04(+1.08%) |
Jul 05, 2013 | 3.281 | 3.284 | 3.249 | 3.270 | 1,673,244 | +0.01(+0.43%) |
Jul 03, 2013 | 3.221 | 3.274 | 3.214 | 3.256 | 2,429,798 | -0.05(-1.39%) |
Jul 02, 2013 | 3.298 | 3.323 | 3.289 | 3.302 | 2,485,542 | -0.01(-0.21%) |
Jul 01, 2013 | 3.295 | 3.323 | 3.288 | 3.309 | 2,215,371 | +0.04(+1.19%) |
Jun 28, 2013 | 3.298 | 3.319 | 3.270 | 3.270 | 2,757,094 | +0.01(+0.32%) |
Jun 26, 2013 | 3.214 | 3.267 | 3.207 | 3.259 | 4,059,593 | +0.07(+2.21%) |
Jun 25, 2013 | 3.150 | 3.196 | 3.143 | 3.189 | 3,316,584 | +0.07(+2.15%) |
Jun 24, 2013 | 3.210 | 3.210 | 3.118 | 3.122 | 7,425,328 | -0.12(-3.59%) |
Jun 21, 2013 | 3.281 | 3.288 | 3.217 | 3.238 | 3,211,536 | -0.01(-0.43%) |
Jun 20, 2013 | 3.298 | 3.302 | 3.242 | 3.252 | 3,694,551 | -0.07(-2.23%) |
Jun 19, 2013 | 3.369 | 3.369 | 3.326 | 3.326 | 2,344,370 | -0.04(-1.14%) |
Jun 18, 2013 | 3.337 | 3.375 | 3.337 | 3.365 | 2,386,441 | +0.02(+0.73%) |
Jun 17, 2013 | 3.340 | 3.368 | 3.323 | 3.340 | 2,889,400 | +0.01(+0.42%) |
Jun 14, 2013 | 3.333 | 3.365 | 3.323 | 3.326 | 2,087,990 | -0.02(-0.63%) |
Jun 13, 2013 | 3.277 | 3.351 | 3.270 | 3.347 | 2,614,610 | +0.06(+1.92%) |
Jun 12, 2013 | 3.323 | 3.323 | 3.270 | 3.284 | 2,621,657 | -0.02(-0.74%) |
Jun 11, 2013 | 3.309 | 3.358 | 3.295 | 3.309 | 2,968,763 | -0.03(-0.84%) |
Jun 10, 2013 | 3.358 | 3.372 | 3.337 | 3.337 | 2,548,107 | -0.01(-0.42%) |
Jun 07, 2013 | 3.316 | 3.354 | 3.306 | 3.351 | 2,532,585 | +0.07(+2.02%) |
Jun 06, 2013 | 3.263 | 3.284 | 3.239 | 3.284 | 3,239,602 | +0.02(+0.54%) |
Jun 05, 2013 | 3.316 | 3.334 | 3.258 | 3.267 | 4,578,971 | -0.06(-1.89%) |
Jun 04, 2013 | 3.316 | 3.347 | 3.316 | 3.330 | 2,336,077 | +0.01(+0.21%) |