Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2013 | 3.259 | 3.297 | 3.235 | 3.273 | 240,193 | +0.00(+0.14%) |
Jul 31, 2013 | 3.254 | 3.278 | 3.202 | 3.268 | 0 | +0.04(+1.32%) |
Jul 30, 2013 | 3.188 | 3.231 | 3.160 | 3.226 | 0 | +0.05(+1.63%) |
Jul 29, 2013 | 3.221 | 3.221 | 3.136 | 3.174 | 0 | -0.00(-0.15%) |
Jul 26, 2013 | 3.188 | 3.226 | 3.165 | 3.179 | 0 | -0.00(-0.15%) |
Jul 25, 2013 | 3.160 | 3.212 | 3.146 | 3.184 | 0 | +0.07(+2.27%) |
Jul 24, 2013 | 3.127 | 3.151 | 3.089 | 3.113 | 0 | -0.03(-0.90%) |
Jul 23, 2013 | 3.118 | 3.207 | 3.113 | 3.141 | 0 | +0.01(+0.30%) |
Jul 22, 2013 | 3.155 | 3.155 | 3.103 | 3.132 | 0 | +0.01(+0.45%) |
Jul 19, 2013 | 3.118 | 3.136 | 3.099 | 3.118 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 3.118 | 3.150 | 3.094 | 3.118 | 0 | -0.02(-0.60%) |
Jul 17, 2013 | 3.169 | 3.169 | 3.132 | 3.136 | 115,495 | -0.01(-0.30%) |
Jul 16, 2013 | 3.184 | 3.184 | 3.141 | 3.146 | 0 | -0.03(-0.89%) |
Jul 15, 2013 | 3.193 | 3.207 | 3.146 | 3.174 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 3.160 | 3.198 | 3.132 | 3.174 | 0 | +0.01(+0.45%) |
Jul 11, 2013 | 3.165 | 3.179 | 3.122 | 3.160 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 3.155 | 3.174 | 3.132 | 3.160 | 0 | -0.02(-0.59%) |
Jul 09, 2013 | 3.141 | 3.184 | 3.141 | 3.179 | 0 | +0.02(+0.75%) |
Jul 08, 2013 | 3.155 | 3.163 | 3.132 | 3.155 | 0 | +0.02(+0.75%) |
Jul 05, 2013 | 3.184 | 3.184 | 3.122 | 3.132 | 0 | -0.05(-1.48%) |
Jul 03, 2013 | 3.132 | 3.188 | 3.118 | 3.179 | 0 | +0.02(+0.60%) |
Jul 02, 2013 | 3.151 | 3.160 | 3.075 | 3.160 | 0 | +0.01(+0.30%) |
Jul 01, 2013 | 3.179 | 3.212 | 3.085 | 3.151 | 0 | -0.04(-1.18%) |
Jun 28, 2013 | 3.136 | 3.207 | 3.136 | 3.188 | 124,733 | +0.04(+1.20%) |
Jun 27, 2013 | 3.155 | 3.184 | 3.113 | 3.151 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 3.127 | 3.217 | 3.066 | 3.151 | 0 | +0.09(+3.01%) |
Jun 25, 2013 | 3.054 | 3.123 | 3.031 | 3.059 | 0 | -0.06(-1.93%) |
Jun 24, 2013 | 3.137 | 3.141 | 3.100 | 3.119 | 0 | -0.05(-1.61%) |
Jun 21, 2013 | 3.197 | 3.197 | 3.110 | 3.170 | 261,684 | -0.00(-0.15%) |
Jun 20, 2013 | 3.142 | 3.197 | 3.105 | 3.174 | 0 | +0.01(+0.44%) |
Jun 19, 2013 | 3.179 | 3.202 | 3.147 | 3.160 | 0 | -0.01(-0.44%) |
Jun 18, 2013 | 3.170 | 3.216 | 3.170 | 3.174 | 0 | +0.00(+0.15%) |
Jun 17, 2013 | 3.174 | 3.197 | 3.170 | 3.170 | 0 | -0.01(-0.29%) |
Jun 14, 2013 | 3.184 | 3.193 | 3.128 | 3.179 | 0 | +0.01(+0.44%) |
Jun 13, 2013 | 3.123 | 3.188 | 3.031 | 3.165 | 210,124 | +0.03(+0.88%) |
Jun 12, 2013 | 3.170 | 3.193 | 3.123 | 3.137 | 180,154 | -0.03(-1.02%) |
Jun 11, 2013 | 3.147 | 3.193 | 3.136 | 3.170 | 164,631 | +0.03(+0.88%) |
Jun 10, 2013 | 3.123 | 3.142 | 3.054 | 3.142 | 0 | +0.05(+1.49%) |
Jun 07, 2013 | 3.142 | 3.142 | 3.080 | 3.096 | 0 | -0.01(-0.30%) |
Jun 06, 2013 | 3.063 | 3.137 | 3.063 | 3.105 | 0 | +0.02(+0.75%) |
Jun 05, 2013 | 3.040 | 3.123 | 3.022 | 3.082 | 0 | +0.01(+0.45%) |
Jun 04, 2013 | 3.137 | 3.137 | 3.031 | 3.068 | 0 | -0.06(-2.07%) |