Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.558 | 3.603 | 3.409 | 3.568 | 0 | +0.02(+0.56%) |
Aug 29, 2013 | 3.384 | 3.588 | 3.370 | 3.548 | 0 | +0.16(+4.85%) |
Aug 28, 2013 | 3.384 | 3.437 | 3.350 | 3.384 | 0 | +0.06(+1.95%) |
Aug 27, 2013 | 3.280 | 3.389 | 3.255 | 3.320 | 0 | +0.04(+1.21%) |
Aug 26, 2013 | 3.547 | 3.558 | 3.206 | 3.280 | 0 | -0.25(-7.04%) |
Aug 23, 2013 | 3.598 | 3.598 | 3.529 | 3.529 | 0 | -0.07(-1.93%) |
Aug 22, 2013 | 3.663 | 3.663 | 3.534 | 3.598 | 0 | -0.06(-1.76%) |
Aug 21, 2013 | 3.678 | 3.703 | 3.563 | 3.663 | 0 | -0.03(-0.81%) |
Aug 20, 2013 | 3.519 | 3.754 | 3.489 | 3.693 | 0 | +0.18(+5.24%) |
Aug 19, 2013 | 3.484 | 3.519 | 3.439 | 3.509 | 0 | +0.03(+0.86%) |
Aug 16, 2013 | 3.469 | 3.528 | 3.454 | 3.479 | 0 | +0.03(+1.01%) |
Aug 15, 2013 | 3.399 | 3.448 | 3.320 | 3.444 | 161,681 | +0.13(+3.90%) |
Aug 14, 2013 | 3.355 | 3.380 | 3.315 | 3.315 | 0 | -0.07(-2.20%) |
Aug 13, 2013 | 3.380 | 3.389 | 3.355 | 3.389 | 33,294 | +0.01(+0.44%) |
Aug 12, 2013 | 3.340 | 3.380 | 3.330 | 3.375 | 104,954 | +0.03(+0.75%) |
Aug 09, 2013 | 3.340 | 3.355 | 3.330 | 3.349 | 53,172 | +0.02(+0.74%) |
Aug 08, 2013 | 3.305 | 3.355 | 3.255 | 3.325 | 20,060 | +0.03(+1.06%) |
Aug 07, 2013 | 3.295 | 3.340 | 3.255 | 3.290 | 6,338 | +0.00(+0.15%) |
Aug 06, 2013 | 3.340 | 3.353 | 3.260 | 3.285 | 11,833 | -0.04(-1.34%) |
Aug 05, 2013 | 3.310 | 3.330 | 3.255 | 3.330 | 45,063 | +0.01(+0.45%) |
Aug 02, 2013 | 3.265 | 3.345 | 3.260 | 3.315 | 30,564 | +0.00(+0.00%) |
Aug 01, 2013 | 3.305 | 3.355 | 3.238 | 3.315 | 27,505 | -0.01(-0.30%) |
Jul 31, 2013 | 3.355 | 3.355 | 3.240 | 3.325 | 0 | -0.00(-0.15%) |
Jul 30, 2013 | 3.270 | 3.350 | 3.186 | 3.330 | 0 | +0.06(+1.82%) |
Jul 29, 2013 | 3.350 | 3.399 | 3.270 | 3.270 | 0 | -0.08(-2.44%) |
Jul 26, 2013 | 3.345 | 3.380 | 3.305 | 3.352 | 0 | +0.01(+0.21%) |
Jul 25, 2013 | 3.280 | 3.374 | 3.275 | 3.345 | 0 | +0.03(+1.05%) |
Jul 24, 2013 | 3.340 | 3.375 | 3.295 | 3.310 | 0 | +0.00(+0.15%) |
Jul 23, 2013 | 3.300 | 3.404 | 3.290 | 3.305 | 0 | +0.02(+0.61%) |
Jul 22, 2013 | 3.156 | 3.315 | 3.176 | 3.285 | 0 | +0.11(+3.44%) |
Jul 19, 2013 | 3.176 | 3.210 | 3.156 | 3.176 | 0 | +0.02(+0.63%) |
Jul 18, 2013 | 3.111 | 3.166 | 3.106 | 3.156 | 0 | +0.02(+0.79%) |
Jul 17, 2013 | 3.186 | 3.186 | 3.131 | 3.131 | 51,723 | -0.03(-0.94%) |
Jul 16, 2013 | 3.181 | 3.181 | 3.126 | 3.161 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3.265 | 3.265 | 3.136 | 3.161 | 0 | +0.02(+0.63%) |
Jul 12, 2013 | 3.121 | 3.141 | 3.091 | 3.141 | 0 | +0.03(+1.12%) |
Jul 11, 2013 | 3.121 | 3.121 | 3.066 | 3.106 | 0 | +0.04(+1.30%) |
Jul 10, 2013 | 3.086 | 3.106 | 3.061 | 3.066 | 0 | -0.04(-1.28%) |
Jul 09, 2013 | 3.096 | 3.106 | 3.081 | 3.106 | 0 | +0.00(+0.16%) |
Jul 08, 2013 | 3.121 | 3.121 | 3.056 | 3.101 | 0 | +0.01(+0.48%) |
Jul 05, 2013 | 3.116 | 3.116 | 3.056 | 3.086 | 0 | -0.02(-0.64%) |
Jul 03, 2013 | 3.014 | 3.106 | 3.014 | 3.106 | 0 | +0.09(+3.14%) |
Jul 02, 2013 | 3.012 | 3.052 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 3.042 | 3.056 | 3.007 | 3.012 | 0 | -0.04(-1.46%) |
Jun 28, 2013 | 3.022 | 3.056 | 3.010 | 3.056 | 33,099 | +0.00(+0.16%) |
Jun 27, 2013 | 3.056 | 3.071 | 2.997 | 3.051 | 0 | +0.02(+0.66%) |
Jun 26, 2013 | 2.982 | 3.037 | 2.982 | 3.032 | 0 | +0.06(+2.18%) |
Jun 25, 2013 | 2.863 | 2.977 | 2.843 | 2.967 | 0 | +0.11(+3.83%) |
Jun 24, 2013 | 2.932 | 2.932 | 2.853 | 2.858 | 0 | -0.10(-3.52%) |
Jun 21, 2013 | 2.997 | 2.997 | 2.932 | 2.962 | 22,900 | -0.01(-0.33%) |
Jun 20, 2013 | 3.056 | 3.056 | 2.917 | 2.972 | 0 | -0.08(-2.76%) |
Jun 19, 2013 | 2.982 | 3.081 | 2.927 | 3.056 | 0 | +0.00(+0.16%) |
Jun 18, 2013 | 3.056 | 3.066 | 3.032 | 3.051 | 0 | -0.00(-0.16%) |
Jun 17, 2013 | 3.051 | 3.076 | 3.032 | 3.056 | 0 | +0.00(+0.16%) |
Jun 14, 2013 | 3.057 | 3.066 | 3.032 | 3.051 | 0 | -0.01(-0.49%) |
Jun 13, 2013 | 3.012 | 3.071 | 3.012 | 3.066 | 66,096 | +0.05(+1.82%) |
Jun 12, 2013 | 3.032 | 3.057 | 3.007 | 3.012 | 69,330 | +0.03(+1.00%) |
Jun 11, 2013 | 2.967 | 2.987 | 2.967 | 2.982 | 0 | +0.01(+0.33%) |
Jun 10, 2013 | 2.977 | 2.987 | 2.957 | 2.972 | 0 | +0.01(+0.50%) |
Jun 07, 2013 | 2.948 | 2.967 | 2.943 | 2.957 | 0 | +0.04(+1.34%) |
Jun 06, 2013 | 2.908 | 2.943 | 2.907 | 2.918 | 0 | +0.02(+0.85%) |
Jun 05, 2013 | 2.987 | 2.988 | 2.894 | 2.894 | 0 | -0.07(-2.32%) |
Jun 04, 2013 | 2.943 | 2.992 | 2.943 | 2.962 | 0 | +0.02(+0.83%) |