Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.485 | 3.502 | 3.475 | 3.498 | 366,399 | +0.02(+0.48%) |
Oct 30, 2013 | 3.478 | 3.490 | 3.465 | 3.482 | 373,275 | +0.02(+0.48%) |
Oct 29, 2013 | 3.482 | 3.485 | 3.458 | 3.465 | 468,538 | -0.01(-0.29%) |
Oct 28, 2013 | 3.462 | 3.482 | 3.462 | 3.475 | 514,529 | +0.01(+0.19%) |
Oct 25, 2013 | 3.502 | 3.502 | 3.458 | 3.468 | 644,764 | -0.02(-0.67%) |
Oct 24, 2013 | 3.475 | 3.495 | 3.458 | 3.492 | 366,942 | +0.04(+1.06%) |
Oct 23, 2013 | 3.472 | 3.502 | 3.448 | 3.455 | 517,114 | -0.04(-1.05%) |
Oct 22, 2013 | 3.472 | 3.498 | 3.455 | 3.492 | 490,511 | +0.04(+1.06%) |
Oct 21, 2013 | 3.462 | 3.472 | 3.452 | 3.455 | 288,245 | +0.00(+0.10%) |
Oct 18, 2013 | 3.498 | 3.498 | 3.428 | 3.452 | 613,853 | -0.02(-0.48%) |
Oct 17, 2013 | 3.395 | 3.468 | 3.395 | 3.468 | 759,479 | +0.08(+2.36%) |
Oct 16, 2013 | 3.372 | 3.402 | 3.358 | 3.388 | 457,458 | +0.02(+0.49%) |
Oct 15, 2013 | 3.388 | 3.395 | 3.358 | 3.372 | 342,039 | -0.01(-0.39%) |
Oct 14, 2013 | 3.385 | 3.402 | 3.378 | 3.385 | 306,536 | -0.01(-0.20%) |
Oct 11, 2013 | 3.385 | 3.402 | 3.382 | 3.392 | 413,488 | +0.02(+0.59%) |
Oct 10, 2013 | 3.388 | 3.402 | 3.365 | 3.372 | 452,996 | +0.01(+0.20%) |
Oct 09, 2013 | 3.358 | 3.375 | 3.342 | 3.365 | 403,551 | +0.01(+0.20%) |
Oct 08, 2013 | 3.368 | 3.372 | 3.345 | 3.358 | 483,518 | -0.01(-0.38%) |
Oct 07, 2013 | 3.362 | 3.395 | 3.362 | 3.371 | 469,552 | -0.03(-0.79%) |
Oct 04, 2013 | 3.378 | 3.405 | 3.368 | 3.398 | 367,653 | +0.02(+0.69%) |
Oct 03, 2013 | 3.358 | 3.388 | 3.345 | 3.375 | 323,805 | +0.02(+0.59%) |
Oct 02, 2013 | 3.319 | 3.365 | 3.309 | 3.355 | 1,006,382 | -0.02(-0.59%) |
Oct 01, 2013 | 3.395 | 3.401 | 3.355 | 3.375 | 714,096 | -0.02(-0.58%) |
Sep 27, 2013 | 3.395 | 3.407 | 3.385 | 3.395 | 292,690 | -0.01(-0.19%) |
Sep 26, 2013 | 3.428 | 3.428 | 3.398 | 3.401 | 441,595 | -0.02(-0.68%) |
Sep 25, 2013 | 3.401 | 3.428 | 3.401 | 3.424 | 411,311 | +0.01(+0.39%) |
Sep 24, 2013 | 3.365 | 3.424 | 3.365 | 3.411 | 479,683 | +0.03(+0.78%) |
Sep 23, 2013 | 3.368 | 3.395 | 3.358 | 3.385 | 642,642 | +0.02(+0.59%) |
Sep 20, 2013 | 3.358 | 3.372 | 3.345 | 3.365 | 413,729 | +0.02(+0.49%) |
Sep 19, 2013 | 3.378 | 3.388 | 3.342 | 3.348 | 554,120 | -0.04(-1.08%) |
Sep 18, 2013 | 3.325 | 3.391 | 3.309 | 3.385 | 959,212 | +0.05(+1.59%) |
Sep 17, 2013 | 3.305 | 3.335 | 3.305 | 3.332 | 411,311 | +0.02(+0.60%) |
Sep 16, 2013 | 3.338 | 3.351 | 3.305 | 3.312 | 655,061 | -0.01(-0.25%) |
Sep 13, 2013 | 3.319 | 3.325 | 3.309 | 3.320 | 362,364 | +0.00(+0.15%) |
Sep 12, 2013 | 3.315 | 3.332 | 3.312 | 3.315 | 449,169 | -0.01(-0.30%) |
Sep 11, 2013 | 3.315 | 3.329 | 3.302 | 3.325 | 576,812 | +0.02(+0.70%) |
Sep 10, 2013 | 3.299 | 3.318 | 3.289 | 3.302 | 648,061 | +0.00(+0.00%) |
Sep 09, 2013 | 3.309 | 3.318 | 3.296 | 3.302 | 477,240 | -0.00(-0.10%) |
Sep 06, 2013 | 3.276 | 3.332 | 3.276 | 3.305 | 1,187,488 | +0.02(+0.70%) |
Sep 05, 2013 | 3.328 | 3.332 | 3.282 | 3.282 | 1,618,880 | -0.04(-1.19%) |
Sep 04, 2013 | 3.259 | 3.351 | 3.256 | 3.322 | 1,897,532 | +0.05(+1.50%) |
Sep 03, 2013 | 3.296 | 3.335 | 3.266 | 3.273 | 1,203,385 | -0.02(-0.50%) |
Aug 30, 2013 | 3.296 | 3.315 | 3.289 | 3.289 | 523,414 | -0.02(-0.69%) |
Aug 29, 2013 | 3.279 | 3.315 | 3.273 | 3.312 | 1,119,610 | +0.03(+0.80%) |
Aug 28, 2013 | 3.266 | 3.299 | 3.240 | 3.286 | 834,637 | +0.03(+0.91%) |
Aug 27, 2013 | 3.217 | 3.259 | 3.213 | 3.256 | 526,439 | +0.01(+0.30%) |
Aug 26, 2013 | 3.230 | 3.263 | 3.227 | 3.246 | 617,580 | +0.02(+0.61%) |
Aug 23, 2013 | 3.200 | 3.230 | 3.194 | 3.227 | 605,427 | +0.03(+0.82%) |
Aug 22, 2013 | 3.190 | 3.213 | 3.184 | 3.200 | 568,695 | +0.03(+0.93%) |
Aug 21, 2013 | 3.217 | 3.217 | 3.158 | 3.171 | 846,850 | -0.04(-1.33%) |
Aug 20, 2013 | 3.161 | 3.227 | 3.154 | 3.213 | 971,842 | +0.05(+1.66%) |
Aug 19, 2013 | 3.187 | 3.196 | 3.158 | 3.161 | 977,652 | -0.02(-0.72%) |
Aug 16, 2013 | 3.204 | 3.230 | 3.164 | 3.184 | 1,128,747 | -0.03(-1.02%) |
Aug 15, 2013 | 3.263 | 3.263 | 3.187 | 3.217 | 1,469,936 | -0.06(-1.90%) |
Aug 14, 2013 | 3.289 | 3.305 | 3.273 | 3.279 | 934,644 | -0.03(-0.79%) |
Aug 13, 2013 | 3.322 | 3.328 | 3.299 | 3.305 | 631,543 | -0.03(-0.79%) |
Aug 12, 2013 | 3.318 | 3.348 | 3.318 | 3.332 | 520,437 | +0.00(+0.00%) |
Aug 09, 2013 | 3.355 | 3.355 | 3.322 | 3.332 | 333,627 | -0.03(-0.78%) |
Aug 08, 2013 | 3.345 | 3.364 | 3.341 | 3.358 | 446,058 | +0.01(+0.39%) |
Aug 07, 2013 | 3.296 | 3.355 | 3.296 | 3.345 | 602,231 | +0.05(+1.48%) |
Aug 06, 2013 | 3.319 | 3.322 | 3.276 | 3.296 | 589,651 | -0.02(-0.69%) |
Aug 05, 2013 | 3.335 | 3.341 | 3.309 | 3.319 | 578,938 | -0.02(-0.49%) |
Aug 02, 2013 | 3.276 | 3.338 | 3.276 | 3.335 | 740,710 | +0.06(+1.79%) |