Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.278 | 3.278 | 3.198 | 3.272 | 6,247,961 | +0.04(+1.23%) |
Aug 29, 2013 | 3.227 | 3.278 | 3.210 | 3.232 | 7,402,192 | +0.01(+0.18%) |
Aug 28, 2013 | 3.215 | 3.275 | 3.204 | 3.227 | 7,386,109 | +0.01(+0.35%) |
Aug 27, 2013 | 3.249 | 3.266 | 3.187 | 3.215 | 9,314,186 | -0.09(-2.74%) |
Aug 26, 2013 | 3.368 | 3.380 | 3.306 | 3.306 | 7,839,661 | -0.06(-1.85%) |
Aug 23, 2013 | 3.357 | 3.397 | 3.312 | 3.368 | 7,650,842 | +0.09(+2.59%) |
Aug 22, 2013 | 3.187 | 3.283 | 3.176 | 3.283 | 15,753,536 | +0.12(+3.95%) |
Aug 21, 2013 | 3.249 | 3.261 | 3.153 | 3.159 | 12,117,121 | -0.14(-4.13%) |
Aug 20, 2013 | 3.261 | 3.334 | 3.255 | 3.295 | 4,871,179 | +0.02(+0.52%) |
Aug 19, 2013 | 3.300 | 3.323 | 3.272 | 3.278 | 5,519,311 | -0.03(-1.03%) |
Aug 16, 2013 | 3.346 | 3.357 | 3.306 | 3.312 | 4,298,193 | -0.01(-0.34%) |
Aug 15, 2013 | 3.329 | 3.371 | 3.300 | 3.323 | 16,077,640 | -0.05(-1.51%) |
Aug 14, 2013 | 3.470 | 3.470 | 3.374 | 3.374 | 9,738,022 | -0.10(-2.78%) |
Aug 13, 2013 | 3.544 | 3.567 | 3.442 | 3.470 | 19,413,016 | -0.06(-1.61%) |
Aug 12, 2013 | 3.544 | 3.624 | 3.516 | 3.527 | 6,011,854 | +0.05(+1.47%) |
Aug 09, 2013 | 3.442 | 3.504 | 3.397 | 3.476 | 5,578,418 | +0.06(+1.83%) |
Aug 08, 2013 | 3.363 | 3.436 | 3.346 | 3.414 | 7,932,650 | +0.09(+2.56%) |
Aug 07, 2013 | 3.289 | 3.346 | 3.283 | 3.329 | 5,827,215 | -0.01(-0.17%) |
Aug 06, 2013 | 3.374 | 3.391 | 3.312 | 3.334 | 5,256,356 | -0.05(-1.34%) |
Aug 05, 2013 | 3.419 | 3.436 | 3.374 | 3.380 | 6,268,043 | -0.05(-1.32%) |
Aug 02, 2013 | 3.459 | 3.493 | 3.414 | 3.425 | 10,314,598 | -0.05(-1.31%) |
Aug 01, 2013 | 3.459 | 3.487 | 3.442 | 3.470 | 6,823,904 | +0.06(+1.66%) |
Jul 31, 2013 | 3.465 | 3.487 | 3.408 | 3.414 | 13,222,327 | -0.09(-2.59%) |
Jul 30, 2013 | 3.550 | 3.561 | 3.493 | 3.504 | 12,206,591 | +0.06(+1.64%) |
Jul 29, 2013 | 3.465 | 3.493 | 3.425 | 3.448 | 5,889,990 | -0.01(-0.33%) |
Jul 26, 2013 | 3.527 | 3.533 | 3.448 | 3.459 | 7,645,416 | -0.08(-2.24%) |
Jul 25, 2013 | 3.618 | 3.666 | 3.517 | 3.538 | 20,256,134 | -0.10(-2.80%) |
Jul 24, 2013 | 3.621 | 3.646 | 3.601 | 3.641 | 26,524,604 | +0.01(+0.16%) |
Jul 23, 2013 | 3.544 | 3.686 | 3.533 | 3.635 | 25,686,164 | +0.17(+4.91%) |
Jul 22, 2013 | 3.374 | 3.476 | 3.346 | 3.465 | 6,140,762 | +0.11(+3.21%) |
Jul 19, 2013 | 3.334 | 3.391 | 3.317 | 3.357 | 3,192,316 | +0.00(+0.00%) |
Jul 18, 2013 | 3.366 | 3.431 | 3.357 | 3.357 | 6,033,171 | -0.03(-1.00%) |
Jul 17, 2013 | 3.380 | 3.428 | 3.363 | 3.391 | 5,908,905 | +0.02(+0.67%) |
Jul 16, 2013 | 3.408 | 3.408 | 3.334 | 3.368 | 11,130,274 | -0.02(-0.67%) |
Jul 15, 2013 | 3.289 | 3.408 | 3.283 | 3.391 | 4,812,068 | +0.10(+3.10%) |
Jul 12, 2013 | 3.329 | 3.334 | 3.249 | 3.289 | 6,309,932 | -0.06(-1.69%) |
Jul 11, 2013 | 3.317 | 3.346 | 3.278 | 3.346 | 4,767,452 | +0.09(+2.61%) |
Jul 10, 2013 | 3.286 | 3.306 | 3.221 | 3.261 | 7,150,752 | -0.02(-0.69%) |
Jul 09, 2013 | 3.306 | 3.295 | 3.272 | 3.283 | 5,972,208 | +0.01(+0.17%) |
Jul 08, 2013 | 3.272 | 3.329 | 3.227 | 3.278 | 10,870,792 | -0.02(-0.69%) |
Jul 05, 2013 | 3.300 | 3.317 | 3.193 | 3.300 | 10,437,693 | -0.03(-1.02%) |
Jul 03, 2013 | 3.329 | 3.357 | 3.261 | 3.334 | 15,801,664 | -0.09(-2.49%) |
Jul 02, 2013 | 3.476 | 3.513 | 3.385 | 3.419 | 12,254,135 | -0.10(-2.90%) |
Jul 01, 2013 | 3.487 | 3.567 | 3.465 | 3.521 | 8,963,307 | -0.01(-0.16%) |
Jun 28, 2013 | 3.470 | 3.530 | 3.425 | 3.527 | 13,498,199 | -0.02(-0.64%) |
Jun 26, 2013 | 3.527 | 3.584 | 3.414 | 3.550 | 8,302,820 | +0.07(+1.95%) |
Jun 25, 2013 | 3.527 | 3.538 | 3.445 | 3.482 | 17,185,966 | -0.02(-0.65%) |
Jun 24, 2013 | 3.504 | 3.561 | 3.453 | 3.504 | 7,919,126 | -0.05(-1.44%) |
Jun 21, 2013 | 3.550 | 3.561 | 3.487 | 3.556 | 9,149,375 | +0.01(+0.16%) |
Jun 20, 2013 | 3.584 | 3.601 | 3.476 | 3.550 | 11,930,671 | -0.18(-4.72%) |
Jun 19, 2013 | 3.788 | 3.811 | 3.680 | 3.726 | 14,343,788 | -0.06(-1.50%) |
Jun 18, 2013 | 3.856 | 3.901 | 3.774 | 3.782 | 9,466,348 | -0.12(-3.19%) |
Jun 17, 2013 | 3.833 | 3.907 | 3.811 | 3.907 | 9,278,956 | +0.01(+0.29%) |
Jun 14, 2013 | 3.896 | 3.899 | 3.828 | 3.896 | 7,376,105 | +0.02(+0.44%) |
Jun 13, 2013 | 3.816 | 3.896 | 3.799 | 3.879 | 4,749,992 | +0.06(+1.63%) |
Jun 12, 2013 | 3.822 | 3.850 | 3.765 | 3.816 | 7,886,334 | -0.03(-0.88%) |
Jun 11, 2013 | 3.816 | 3.890 | 3.799 | 3.850 | 6,314,307 | -0.07(-1.74%) |
Jun 10, 2013 | 3.867 | 3.918 | 3.850 | 3.918 | 6,492,800 | -0.02(-0.43%) |
Jun 07, 2013 | 3.924 | 3.992 | 3.896 | 3.935 | 6,500,633 | -0.07(-1.84%) |
Jun 06, 2013 | 3.930 | 4.009 | 3.913 | 4.009 | 7,673,733 | +0.05(+1.29%) |
Jun 05, 2013 | 4.055 | 4.077 | 3.913 | 3.958 | 11,442,405 | -0.08(-1.97%) |
Jun 04, 2013 | 4.077 | 4.083 | 4.009 | 4.038 | 3,271,450 | -0.05(-1.25%) |