Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.134 | 3.157 | 3.080 | 3.080 | 2,939,816 | -0.05(-1.74%) |
Sep 27, 2013 | 3.171 | 3.198 | 3.089 | 3.134 | 3,271,588 | +0.01(+0.29%) |
Sep 26, 2013 | 3.207 | 3.244 | 3.080 | 3.125 | 3,540,228 | -0.08(-2.56%) |
Sep 25, 2013 | 3.180 | 3.289 | 3.162 | 3.207 | 4,625,348 | +0.07(+2.33%) |
Sep 24, 2013 | 3.171 | 3.216 | 3.089 | 3.134 | 5,091,436 | -0.05(-1.71%) |
Sep 23, 2013 | 3.298 | 3.362 | 3.189 | 3.189 | 4,330,702 | -0.06(-1.96%) |
Sep 20, 2013 | 3.399 | 3.490 | 3.221 | 3.253 | 24,668,248 | -0.20(-5.80%) |
Sep 19, 2013 | 3.626 | 3.645 | 3.371 | 3.453 | 8,732,435 | -0.30(-8.01%) |
Sep 18, 2013 | 3.262 | 3.891 | 3.216 | 3.754 | 9,056,646 | +0.46(+14.13%) |
Sep 17, 2013 | 3.308 | 3.308 | 3.207 | 3.289 | 3,534,127 | +0.09(+2.85%) |
Sep 16, 2013 | 3.335 | 3.353 | 3.189 | 3.198 | 3,832,222 | -0.13(-3.84%) |
Sep 13, 2013 | 3.317 | 3.362 | 3.235 | 3.326 | 4,237,324 | -0.02(-0.54%) |
Sep 12, 2013 | 3.435 | 3.608 | 3.330 | 3.344 | 5,840,112 | -0.19(-5.41%) |
Sep 11, 2013 | 3.526 | 3.626 | 3.481 | 3.535 | 3,793,123 | +0.04(+1.04%) |
Sep 10, 2013 | 3.526 | 3.595 | 3.490 | 3.499 | 3,947,689 | -0.12(-3.27%) |
Sep 09, 2013 | 3.663 | 3.704 | 3.608 | 3.617 | 3,377,027 | +0.07(+2.06%) |
Sep 06, 2013 | 3.544 | 3.599 | 3.472 | 3.544 | 3,028,141 | +0.01(+0.26%) |
Sep 05, 2013 | 3.613 | 3.613 | 3.490 | 3.535 | 3,739,885 | -0.10(-2.76%) |
Sep 04, 2013 | 3.408 | 3.645 | 3.353 | 3.636 | 6,240,296 | +0.35(+10.53%) |
Sep 03, 2013 | 3.408 | 3.417 | 3.262 | 3.289 | 4,130,304 | -0.01(-0.28%) |
Aug 30, 2013 | 3.371 | 3.444 | 3.280 | 3.298 | 4,210,833 | -0.01(-0.28%) |
Aug 29, 2013 | 3.380 | 3.408 | 3.216 | 3.308 | 7,222,907 | -0.04(-1.09%) |
Aug 28, 2013 | 3.626 | 3.626 | 3.317 | 3.344 | 6,835,769 | -0.17(-4.92%) |
Aug 27, 2013 | 3.763 | 3.790 | 3.490 | 3.517 | 5,769,950 | -0.07(-2.03%) |
Aug 26, 2013 | 3.672 | 3.690 | 3.544 | 3.590 | 3,026,362 | -0.06(-1.75%) |
Aug 23, 2013 | 3.544 | 3.727 | 3.544 | 3.654 | 3,411,134 | +0.09(+2.56%) |
Aug 22, 2013 | 3.535 | 3.617 | 3.508 | 3.563 | 2,926,923 | +0.07(+2.09%) |
Aug 21, 2013 | 3.699 | 3.713 | 3.472 | 3.490 | 4,830,075 | -0.29(-7.71%) |
Aug 20, 2013 | 3.626 | 3.845 | 3.617 | 3.781 | 3,528,617 | +0.22(+6.14%) |
Aug 19, 2013 | 3.681 | 3.690 | 3.535 | 3.563 | 3,095,474 | -0.15(-3.93%) |
Aug 16, 2013 | 3.918 | 3.936 | 3.690 | 3.708 | 5,820,281 | -0.24(-6.00%) |
Aug 15, 2013 | 3.626 | 3.964 | 3.535 | 3.945 | 7,034,903 | +0.17(+4.59%) |
Aug 14, 2013 | 3.444 | 3.772 | 3.435 | 3.772 | 5,321,900 | +0.34(+9.81%) |
Aug 13, 2013 | 3.535 | 3.595 | 3.426 | 3.435 | 4,622,554 | -0.30(-8.05%) |
Aug 12, 2013 | 3.535 | 3.777 | 3.535 | 3.736 | 5,684,389 | +0.34(+9.92%) |
Aug 09, 2013 | 3.253 | 3.490 | 3.189 | 3.399 | 3,440,428 | +0.13(+3.90%) |
Aug 08, 2013 | 3.025 | 3.280 | 3.007 | 3.271 | 5,273,882 | +0.26(+8.79%) |
Aug 07, 2013 | 3.043 | 3.134 | 3.007 | 3.007 | 2,603,030 | +0.00(+0.00%) |
Aug 06, 2013 | 3.198 | 3.216 | 3.007 | 3.007 | 3,820,963 | -0.25(-7.56%) |
Aug 05, 2013 | 3.308 | 3.399 | 3.253 | 3.253 | 2,337,925 | +0.06(+2.00%) |
Aug 02, 2013 | 3.371 | 3.380 | 3.189 | 3.189 | 3,120,685 | -0.15(-4.63%) |
Aug 01, 2013 | 3.581 | 3.599 | 3.344 | 3.344 | 2,539,847 | -0.16(-4.68%) |
Jul 31, 2013 | 3.453 | 3.599 | 3.329 | 3.508 | 3,401,769 | +0.03(+0.79%) |
Jul 30, 2013 | 3.508 | 3.517 | 3.426 | 3.481 | 1,417,009 | -0.03(-0.78%) |
Jul 29, 2013 | 3.590 | 3.608 | 3.490 | 3.508 | 1,788,466 | -0.07(-2.04%) |
Jul 26, 2013 | 3.508 | 3.581 | 3.380 | 3.581 | 3,188,539 | -0.04(-1.01%) |
Jul 25, 2013 | 3.435 | 3.626 | 3.435 | 3.617 | 3,010,809 | +0.15(+4.20%) |
Jul 24, 2013 | 3.645 | 3.727 | 3.362 | 3.472 | 3,658,803 | -0.16(-4.51%) |
Jul 23, 2013 | 3.517 | 3.663 | 3.453 | 3.636 | 3,564,488 | +0.13(+3.64%) |
Jul 22, 2013 | 3.490 | 3.599 | 3.462 | 3.508 | 4,539,463 | +0.17(+5.19%) |
Jul 19, 2013 | 3.180 | 3.353 | 3.171 | 3.335 | 2,462,488 | +0.22(+7.02%) |
Jul 18, 2013 | 3.171 | 3.180 | 3.098 | 3.116 | 1,986,927 | -0.05(-1.58%) |
Jul 17, 2013 | 3.280 | 3.353 | 3.144 | 3.166 | 2,988,459 | -0.15(-4.53%) |
Jul 16, 2013 | 3.171 | 3.317 | 3.153 | 3.317 | 3,370,741 | +0.15(+4.90%) |
Jul 15, 2013 | 3.125 | 3.189 | 3.116 | 3.162 | 1,605,463 | -0.02(-0.57%) |
Jul 12, 2013 | 3.226 | 3.244 | 3.116 | 3.180 | 2,891,912 | -0.15(-4.38%) |
Jul 11, 2013 | 3.271 | 3.326 | 3.198 | 3.326 | 4,047,422 | +0.20(+6.41%) |
Jul 10, 2013 | 3.144 | 3.226 | 3.107 | 3.125 | 1,703,997 | -0.02(-0.58%) |
Jul 09, 2013 | 3.162 | 3.153 | 3.089 | 3.144 | 1,498,720 | +0.05(+1.77%) |
Jul 08, 2013 | 3.226 | 3.235 | 3.089 | 3.089 | 2,012,060 | -0.16(-5.04%) |
Jul 05, 2013 | 3.244 | 3.280 | 3.116 | 3.253 | 3,172,858 | -0.13(-3.77%) |
Jul 03, 2013 | 3.399 | 3.408 | 3.289 | 3.380 | 1,755,271 | +0.06(+1.92%) |
Jul 02, 2013 | 3.462 | 3.499 | 3.280 | 3.317 | 2,616,028 | -0.14(-3.96%) |