Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.052 | 3.064 | 3.036 | 3.045 | 0 | -0.02(-0.52%) |
Sep 26, 2013 | 3.077 | 3.084 | 3.042 | 3.061 | 1,305,312 | -0.01(-0.21%) |
Sep 25, 2013 | 3.061 | 3.080 | 3.053 | 3.068 | 1,362,984 | +0.02(+0.63%) |
Sep 24, 2013 | 3.058 | 3.071 | 3.029 | 3.048 | 1,547,455 | +0.00(+0.00%) |
Sep 23, 2013 | 3.048 | 3.066 | 3.042 | 3.048 | 1,320,401 | +0.00(+0.11%) |
Sep 20, 2013 | 3.084 | 3.097 | 3.045 | 3.045 | 0 | -0.04(-1.25%) |
Sep 19, 2013 | 3.132 | 3.135 | 3.084 | 3.084 | 1,602,966 | -0.05(-1.64%) |
Sep 18, 2013 | 3.116 | 3.148 | 3.087 | 3.135 | 0 | +0.03(+1.03%) |
Sep 17, 2013 | 3.129 | 3.132 | 3.061 | 3.103 | 0 | -0.01(-0.21%) |
Sep 16, 2013 | 3.109 | 3.122 | 3.094 | 3.109 | 0 | +0.02(+0.61%) |
Sep 13, 2013 | 3.075 | 3.091 | 3.056 | 3.091 | 0 | +0.03(+1.02%) |
Sep 12, 2013 | 3.078 | 3.084 | 3.059 | 3.059 | 0 | -0.02(-0.51%) |
Sep 11, 2013 | 3.078 | 3.081 | 3.047 | 3.075 | 0 | +0.00(+0.10%) |
Sep 10, 2013 | 3.091 | 3.094 | 3.056 | 3.072 | 1,939,260 | +0.00(+0.10%) |
Sep 09, 2013 | 3.056 | 3.075 | 3.056 | 3.069 | 0 | +0.01(+0.31%) |
Sep 06, 2013 | 3.053 | 3.072 | 3.019 | 3.059 | 0 | +0.02(+0.82%) |
Sep 05, 2013 | 3.044 | 3.056 | 3.022 | 3.034 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 3.034 | 3.044 | 2.997 | 3.034 | 0 | +0.05(+1.57%) |
Sep 03, 2013 | 3.072 | 3.100 | 2.950 | 2.988 | 0 | -0.07(-2.35%) |
Aug 30, 2013 | 3.097 | 3.122 | 3.059 | 3.059 | 0 | -0.04(-1.31%) |
Aug 29, 2013 | 3.091 | 3.119 | 3.078 | 3.100 | 860,676 | +0.01(+0.30%) |
Aug 28, 2013 | 3.103 | 3.125 | 3.087 | 3.091 | 0 | -0.01(-0.20%) |
Aug 27, 2013 | 3.119 | 3.128 | 3.091 | 3.097 | 1,062,135 | -0.04(-1.39%) |
Aug 26, 2013 | 3.147 | 3.166 | 3.128 | 3.141 | 0 | -0.01(-0.20%) |
Aug 23, 2013 | 3.153 | 3.159 | 3.125 | 3.147 | 0 | +0.00(+0.10%) |
Aug 22, 2013 | 3.109 | 3.156 | 3.106 | 3.144 | 629,276 | +0.03(+1.10%) |
Aug 21, 2013 | 3.116 | 3.127 | 3.075 | 3.109 | 0 | -0.01(-0.20%) |
Aug 20, 2013 | 3.081 | 3.122 | 3.072 | 3.116 | 1,367,383 | +0.03(+0.91%) |
Aug 19, 2013 | 3.122 | 3.141 | 3.084 | 3.087 | 1,277,137 | -0.05(-1.59%) |
Aug 16, 2013 | 3.159 | 3.172 | 3.137 | 3.137 | 0 | -0.02(-0.79%) |
Aug 15, 2013 | 3.184 | 3.209 | 3.153 | 3.162 | 1,482,521 | -0.04(-1.36%) |
Aug 14, 2013 | 3.215 | 3.231 | 3.172 | 3.206 | 1,990,566 | +0.00(+0.00%) |
Aug 13, 2013 | 3.209 | 3.231 | 3.197 | 3.206 | 1,061,940 | +0.00(+0.00%) |
Aug 12, 2013 | 3.181 | 3.212 | 3.181 | 3.206 | 1,098,876 | +0.02(+0.49%) |
Aug 09, 2013 | 3.203 | 3.215 | 3.166 | 3.191 | 816,714 | -0.02(-0.58%) |
Aug 08, 2013 | 3.197 | 3.215 | 3.159 | 3.209 | 1,598,424 | +0.03(+0.88%) |
Aug 07, 2013 | 3.209 | 3.215 | 3.134 | 3.181 | 1,644,637 | -0.02(-0.68%) |
Aug 06, 2013 | 3.209 | 3.225 | 3.178 | 3.203 | 1,986,066 | -0.00(-0.10%) |
Aug 05, 2013 | 3.215 | 3.222 | 3.181 | 3.206 | 1,963,127 | -0.01(-0.29%) |
Aug 02, 2013 | 3.153 | 3.222 | 3.153 | 3.215 | 2,432,065 | +0.04(+1.38%) |
Aug 01, 2013 | 3.166 | 3.200 | 3.156 | 3.172 | 1,813,474 | +0.02(+0.49%) |
Jul 31, 2013 | 3.172 | 3.181 | 3.112 | 3.156 | 0 | -0.00(-0.10%) |
Jul 30, 2013 | 3.131 | 3.178 | 3.109 | 3.159 | 0 | +0.04(+1.30%) |
Jul 29, 2013 | 3.212 | 3.215 | 3.100 | 3.119 | 0 | -0.09(-2.82%) |
Jul 26, 2013 | 3.156 | 3.215 | 3.153 | 3.209 | 0 | +0.05(+1.68%) |
Jul 25, 2013 | 3.134 | 3.156 | 3.125 | 3.156 | 0 | +0.02(+0.50%) |
Jul 24, 2013 | 3.100 | 3.150 | 3.100 | 3.141 | 0 | +0.03(+0.90%) |
Jul 23, 2013 | 3.091 | 3.128 | 3.084 | 3.112 | 0 | +0.02(+0.71%) |
Jul 22, 2013 | 3.078 | 3.100 | 3.075 | 3.091 | 0 | +0.02(+0.61%) |
Jul 19, 2013 | 3.066 | 3.078 | 3.053 | 3.072 | 0 | +0.01(+0.20%) |
Jul 18, 2013 | 3.034 | 3.072 | 3.028 | 3.066 | 0 | +0.03(+1.13%) |
Jul 17, 2013 | 3.038 | 3.059 | 3.009 | 3.031 | 1,104,024 | +0.02(+0.57%) |
Jul 16, 2013 | 3.044 | 3.059 | 3.013 | 3.014 | 0 | -0.02(-0.77%) |
Jul 15, 2013 | 3.019 | 3.044 | 3.016 | 3.038 | 0 | +0.02(+0.72%) |
Jul 12, 2013 | 3.013 | 3.028 | 2.998 | 3.016 | 0 | +0.01(+0.31%) |
Jul 11, 2013 | 3.025 | 3.025 | 3.000 | 3.006 | 0 | +0.00(+0.10%) |
Jul 10, 2013 | 3.006 | 3.013 | 2.978 | 3.003 | 0 | -0.00(-0.10%) |
Jul 09, 2013 | 3.006 | 3.009 | 2.988 | 3.006 | 0 | +0.02(+0.63%) |
Jul 08, 2013 | 2.997 | 3.000 | 2.959 | 2.988 | 0 | +0.02(+0.53%) |
Jul 05, 2013 | 3.009 | 3.009 | 2.935 | 2.972 | 0 | +0.00(+0.11%) |
Jul 03, 2013 | 2.994 | 3.009 | 2.953 | 2.969 | 0 | -0.02(-0.83%) |
Jul 02, 2013 | 2.988 | 3.025 | 2.952 | 2.994 | 0 | +0.02(+0.63%) |