Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.476 | 3.476 | 3.409 | 3.448 | 0 | +0.02(+0.56%) |
Oct 30, 2013 | 3.414 | 3.433 | 3.409 | 3.428 | 0 | +0.01(+0.42%) |
Oct 29, 2013 | 3.385 | 3.414 | 3.347 | 3.414 | 0 | +0.03(+0.99%) |
Oct 28, 2013 | 3.361 | 3.380 | 3.337 | 3.380 | 0 | +0.05(+1.44%) |
Oct 25, 2013 | 3.328 | 3.337 | 3.328 | 3.332 | 0 | -0.02(-0.57%) |
Oct 24, 2013 | 3.369 | 3.376 | 3.332 | 3.352 | 0 | -0.01(-0.43%) |
Oct 23, 2013 | 3.371 | 3.380 | 3.328 | 3.366 | 0 | -0.00(-0.14%) |
Oct 22, 2013 | 3.400 | 3.409 | 3.362 | 3.371 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 3.361 | 3.400 | 3.347 | 3.371 | 0 | +0.01(+0.29%) |
Oct 18, 2013 | 3.361 | 3.361 | 3.328 | 3.361 | 77,070 | +0.01(+0.43%) |
Oct 17, 2013 | 3.361 | 3.361 | 3.318 | 3.347 | 0 | -0.00(-0.14%) |
Oct 16, 2013 | 3.323 | 3.361 | 3.318 | 3.352 | 0 | +0.04(+1.16%) |
Oct 15, 2013 | 3.337 | 3.356 | 3.313 | 3.313 | 0 | -0.05(-1.43%) |
Oct 14, 2013 | 3.313 | 3.361 | 3.313 | 3.361 | 0 | +0.01(+0.29%) |
Oct 11, 2013 | 3.360 | 3.361 | 3.313 | 3.352 | 0 | -0.00(-0.14%) |
Oct 10, 2013 | 3.337 | 3.361 | 3.313 | 3.356 | 0 | +0.02(+0.58%) |
Oct 09, 2013 | 3.337 | 3.356 | 3.265 | 3.337 | 0 | -0.00(-0.14%) |
Oct 08, 2013 | 3.380 | 3.380 | 3.339 | 3.342 | 0 | -0.03(-1.00%) |
Oct 07, 2013 | 3.361 | 3.380 | 3.361 | 3.376 | 0 | +0.02(+0.57%) |
Oct 04, 2013 | 3.260 | 3.356 | 3.260 | 3.356 | 0 | +0.10(+2.95%) |
Oct 03, 2013 | 3.275 | 3.300 | 3.251 | 3.260 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.308 | 3.308 | 3.260 | 3.260 | 0 | -0.01(-0.44%) |
Oct 01, 2013 | 3.275 | 3.308 | 3.260 | 3.275 | 0 | -0.00(-0.12%) |
Sep 30, 2013 | 3.289 | 3.308 | 3.270 | 3.279 | 0 | -0.02(-0.47%) |
Sep 27, 2013 | 3.356 | 3.356 | 3.294 | 3.294 | 0 | -0.03(-1.01%) |
Sep 26, 2013 | 3.371 | 3.385 | 3.328 | 3.328 | 0 | +0.01(+0.22%) |
Sep 25, 2013 | 3.325 | 3.339 | 3.311 | 3.320 | 0 | +0.01(+0.29%) |
Sep 24, 2013 | 3.302 | 3.335 | 3.292 | 3.311 | 0 | +0.02(+0.57%) |
Sep 23, 2013 | 3.311 | 3.311 | 3.268 | 3.292 | 0 | -0.01(-0.29%) |
Sep 20, 2013 | 3.325 | 3.325 | 3.283 | 3.302 | 0 | -0.02(-0.71%) |
Sep 19, 2013 | 3.325 | 3.330 | 3.311 | 3.325 | 0 | -0.01(-0.28%) |
Sep 18, 2013 | 3.335 | 3.335 | 3.302 | 3.335 | 38,073 | +0.00(+0.14%) |
Sep 17, 2013 | 3.330 | 3.335 | 3.287 | 3.330 | 0 | +0.01(+0.43%) |
Sep 16, 2013 | 3.316 | 3.335 | 3.302 | 3.316 | 0 | +0.01(+0.29%) |
Sep 13, 2013 | 3.316 | 3.327 | 3.288 | 3.306 | 0 | -0.01(-0.43%) |
Sep 12, 2013 | 3.302 | 3.320 | 3.268 | 3.320 | 0 | +0.04(+1.30%) |
Sep 11, 2013 | 3.299 | 3.302 | 3.278 | 3.278 | 0 | +0.00(+0.14%) |
Sep 10, 2013 | 3.259 | 3.302 | 3.259 | 3.273 | 0 | +0.01(+0.40%) |
Sep 09, 2013 | 3.283 | 3.287 | 3.254 | 3.260 | 0 | -0.03(-0.97%) |
Sep 06, 2013 | 3.311 | 3.327 | 3.283 | 3.292 | 0 | -0.01(-0.21%) |
Sep 05, 2013 | 3.311 | 3.311 | 3.287 | 3.299 | 0 | -0.01(-0.21%) |
Sep 04, 2013 | 3.292 | 3.306 | 3.272 | 3.306 | 0 | +0.01(+0.32%) |
Sep 03, 2013 | 3.292 | 3.302 | 3.283 | 3.296 | 0 | +0.01(+0.39%) |
Aug 30, 2013 | 3.297 | 3.297 | 3.273 | 3.283 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 3.287 | 3.297 | 3.268 | 3.283 | 0 | -0.00(-0.14%) |
Aug 28, 2013 | 3.283 | 3.306 | 3.254 | 3.287 | 0 | +0.00(+0.14%) |
Aug 27, 2013 | 3.273 | 3.297 | 3.254 | 3.283 | 0 | -0.01(-0.29%) |
Aug 26, 2013 | 3.273 | 3.302 | 3.268 | 3.292 | 0 | -0.00(-0.14%) |
Aug 23, 2013 | 3.297 | 3.302 | 3.278 | 3.297 | 0 | +0.04(+1.16%) |
Aug 22, 2013 | 3.278 | 3.330 | 3.259 | 3.259 | 0 | -0.01(-0.43%) |
Aug 21, 2013 | 3.278 | 3.308 | 3.268 | 3.273 | 0 | -0.03(-1.00%) |
Aug 20, 2013 | 3.302 | 3.316 | 3.274 | 3.306 | 0 | -0.00(-0.14%) |
Aug 19, 2013 | 3.325 | 3.335 | 3.302 | 3.311 | 0 | +0.01(+0.29%) |
Aug 16, 2013 | 3.245 | 3.335 | 3.245 | 3.302 | 0 | +0.05(+1.45%) |
Aug 15, 2013 | 3.259 | 3.287 | 3.221 | 3.254 | 133,876 | -0.00(-0.14%) |
Aug 14, 2013 | 3.292 | 3.297 | 3.240 | 3.259 | 0 | -0.01(-0.29%) |
Aug 13, 2013 | 3.302 | 3.325 | 3.254 | 3.268 | 163,284 | -0.03(-1.00%) |
Aug 12, 2013 | 3.344 | 3.344 | 3.283 | 3.302 | 129,143 | -0.04(-1.13%) |
Aug 09, 2013 | 3.302 | 3.349 | 3.273 | 3.339 | 127,269 | +0.05(+1.43%) |
Aug 08, 2013 | 3.325 | 3.325 | 3.264 | 3.292 | 188,042 | +0.00(+0.14%) |
Aug 07, 2013 | 3.335 | 3.335 | 3.287 | 3.287 | 67,909 | -0.03(-0.99%) |
Aug 06, 2013 | 3.306 | 3.335 | 3.259 | 3.320 | 129,286 | +0.02(+0.57%) |
Aug 05, 2013 | 3.353 | 3.353 | 3.283 | 3.302 | 190,317 | -0.01(-0.28%) |
Aug 02, 2013 | 3.302 | 3.353 | 3.278 | 3.311 | 385,464 | +0.04(+1.15%) |