Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.347 | 3.370 | 3.300 | 3.340 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 3.290 | 3.370 | 3.260 | 3.340 | 0 | +0.05(+1.52%) |
Sep 25, 2013 | 3.310 | 3.330 | 3.260 | 3.290 | 0 | -0.02(-0.60%) |
Sep 24, 2013 | 3.250 | 3.430 | 3.240 | 3.310 | 129,327 | +0.05(+1.53%) |
Sep 23, 2013 | 3.350 | 3.350 | 3.230 | 3.260 | 179,605 | -0.09(-2.69%) |
Sep 20, 2013 | 3.320 | 3.400 | 3.320 | 3.350 | 0 | -0.04(-1.18%) |
Sep 19, 2013 | 3.350 | 3.420 | 3.300 | 3.390 | 0 | +0.06(+1.80%) |
Sep 18, 2013 | 3.500 | 3.520 | 3.300 | 3.330 | 0 | -0.15(-4.31%) |
Sep 17, 2013 | 3.460 | 3.530 | 3.330 | 3.480 | 520,884 | +0.05(+1.46%) |
Sep 16, 2013 | 3.470 | 3.500 | 3.330 | 3.430 | 911,396 | +0.21(+6.52%) |
Sep 13, 2013 | 3.330 | 3.330 | 3.190 | 3.220 | 0 | -0.09(-2.72%) |
Sep 12, 2013 | 3.260 | 3.330 | 3.210 | 3.310 | 0 | +0.08(+2.48%) |
Sep 11, 2013 | 3.230 | 3.290 | 3.180 | 3.230 | 643,333 | +0.18(+5.90%) |
Sep 10, 2013 | 3.040 | 3.079 | 3.020 | 3.050 | 0 | +0.04(+1.33%) |
Sep 09, 2013 | 2.970 | 3.050 | 2.970 | 3.010 | 0 | +0.02(+0.67%) |
Sep 06, 2013 | 2.980 | 3.030 | 2.970 | 2.990 | 0 | +0.01(+0.34%) |
Sep 05, 2013 | 3.000 | 3.000 | 2.960 | 2.980 | 0 | +0.02(+0.68%) |
Sep 04, 2013 | 3.000 | 3.040 | 2.960 | 2.960 | 0 | -0.05(-1.66%) |
Sep 03, 2013 | 3.030 | 3.040 | 2.966 | 3.010 | 0 | +0.02(+0.67%) |
Aug 30, 2013 | 3.040 | 3.050 | 2.950 | 2.990 | 0 | -0.05(-1.64%) |
Aug 29, 2013 | 3.020 | 3.100 | 3.020 | 3.040 | 0 | +0.11(+3.75%) |
Aug 28, 2013 | 2.960 | 3.021 | 2.920 | 2.930 | 0 | -0.05(-1.68%) |
Aug 27, 2013 | 3.050 | 3.060 | 2.970 | 2.980 | 315,522 | -0.17(-5.40%) |
Aug 26, 2013 | 3.160 | 3.180 | 3.130 | 3.150 | 0 | -0.07(-2.17%) |
Aug 23, 2013 | 3.210 | 3.280 | 3.190 | 3.220 | 0 | +0.01(+0.31%) |
Aug 22, 2013 | 3.170 | 3.230 | 3.170 | 3.210 | 0 | +0.01(+0.31%) |
Aug 21, 2013 | 3.160 | 3.270 | 3.160 | 3.200 | 0 | +0.01(+0.31%) |
Aug 20, 2013 | 3.110 | 3.210 | 3.110 | 3.190 | 0 | +0.03(+0.95%) |
Aug 19, 2013 | 3.220 | 3.230 | 3.100 | 3.160 | 0 | -0.10(-3.07%) |
Aug 16, 2013 | 3.150 | 3.340 | 3.150 | 3.260 | 0 | +0.12(+3.82%) |
Aug 15, 2013 | 3.090 | 3.180 | 3.070 | 3.140 | 214,305 | +0.07(+2.28%) |
Aug 14, 2013 | 3.050 | 3.160 | 3.050 | 3.070 | 0 | +0.04(+1.32%) |
Aug 13, 2013 | 3.050 | 3.080 | 3.020 | 3.030 | 86,104 | -0.02(-0.66%) |
Aug 12, 2013 | 3.020 | 3.070 | 3.020 | 3.050 | 54,209 | -0.02(-0.65%) |
Aug 09, 2013 | 3.000 | 3.080 | 3.000 | 3.070 | 93,041 | +0.06(+1.99%) |
Aug 08, 2013 | 3.030 | 3.060 | 2.990 | 3.010 | 35,450 | -0.03(-0.99%) |
Aug 07, 2013 | 3.020 | 3.090 | 3.000 | 3.040 | 59,262 | +0.00(+0.00%) |
Aug 06, 2013 | 3.070 | 3.090 | 3.010 | 3.040 | 85,960 | +0.02(+0.66%) |
Aug 05, 2013 | 3.050 | 3.070 | 2.980 | 3.020 | 89,621 | +0.01(+0.33%) |
Aug 02, 2013 | 3.040 | 3.100 | 3.000 | 3.010 | 42,205 | -0.01(-0.33%) |
Aug 01, 2013 | 3.030 | 3.040 | 2.950 | 3.020 | 88,134 | +0.04(+1.34%) |
Jul 31, 2013 | 3.020 | 3.030 | 2.980 | 2.980 | 0 | -0.05(-1.65%) |
Jul 30, 2013 | 3.040 | 3.070 | 3.020 | 3.030 | 0 | -0.05(-1.62%) |
Jul 29, 2013 | 3.030 | 3.090 | 3.000 | 3.080 | 0 | +0.06(+1.99%) |
Jul 26, 2013 | 3.050 | 3.050 | 3.000 | 3.020 | 0 | -0.04(-1.31%) |
Jul 25, 2013 | 3.040 | 3.060 | 3.010 | 3.060 | 0 | +0.02(+0.66%) |
Jul 24, 2013 | 3.110 | 3.111 | 3.020 | 3.040 | 0 | -0.08(-2.53%) |
Jul 23, 2013 | 3.120 | 3.140 | 3.080 | 3.119 | 0 | -0.02(-0.67%) |
Jul 22, 2013 | 3.080 | 3.150 | 3.040 | 3.140 | 0 | +0.10(+3.46%) |
Jul 19, 2013 | 2.990 | 3.040 | 2.990 | 3.035 | 0 | +0.06(+1.85%) |
Jul 18, 2013 | 3.040 | 3.090 | 2.980 | 2.980 | 0 | -0.08(-2.61%) |
Jul 17, 2013 | 3.070 | 3.080 | 3.030 | 3.060 | 37,044 | +0.01(+0.33%) |
Jul 16, 2013 | 3.030 | 3.070 | 3.030 | 3.050 | 0 | +0.01(+0.33%) |
Jul 15, 2013 | 3.060 | 3.090 | 3.030 | 3.040 | 0 | -0.05(-1.62%) |
Jul 12, 2013 | 3.090 | 3.090 | 3.061 | 3.090 | 0 | +0.03(+0.98%) |
Jul 11, 2013 | 3.090 | 3.090 | 2.980 | 3.060 | 0 | -0.01(-0.33%) |
Jul 10, 2013 | 2.960 | 3.080 | 2.960 | 3.070 | 87,766 | +0.10(+3.37%) |
Jul 09, 2013 | 2.940 | 2.980 | 2.940 | 2.970 | 0 | +0.03(+1.02%) |
Jul 08, 2013 | 2.980 | 2.980 | 2.920 | 2.940 | 0 | -0.04(-1.34%) |
Jul 05, 2013 | 2.990 | 3.010 | 2.980 | 2.980 | 0 | -0.02(-0.67%) |
Jul 03, 2013 | 2.970 | 3.020 | 2.950 | 3.000 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 3.030 | 3.050 | 2.970 | 3.000 | 0 | -0.02(-0.71%) |