Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.353 | 3.361 | 3.332 | 3.350 | 0 | +0.01(+0.27%) |
Oct 30, 2013 | 3.370 | 3.376 | 3.341 | 3.341 | 8,043,469 | -0.02(-0.70%) |
Oct 29, 2013 | 3.370 | 3.379 | 3.341 | 3.364 | 0 | +0.01(+0.28%) |
Oct 28, 2013 | 3.361 | 3.370 | 3.352 | 3.355 | 0 | -0.00(-0.10%) |
Oct 25, 2013 | 3.352 | 3.374 | 3.342 | 3.358 | 0 | +0.01(+0.44%) |
Oct 24, 2013 | 3.364 | 3.364 | 3.323 | 3.344 | 10,851,911 | -0.01(-0.26%) |
Oct 23, 2013 | 3.338 | 3.358 | 3.326 | 3.352 | 9,873,767 | +0.01(+0.39%) |
Oct 22, 2013 | 3.323 | 3.352 | 3.314 | 3.339 | 13,097,730 | +0.03(+0.93%) |
Oct 21, 2013 | 3.320 | 3.323 | 3.306 | 3.309 | 8,120,292 | -0.00(-0.09%) |
Oct 18, 2013 | 3.306 | 3.311 | 3.282 | 3.311 | 11,027,333 | +0.02(+0.53%) |
Oct 17, 2013 | 3.253 | 3.294 | 3.251 | 3.294 | 8,911,846 | +0.04(+1.26%) |
Oct 16, 2013 | 3.224 | 3.259 | 3.224 | 3.253 | 7,377,322 | +0.03(+0.91%) |
Oct 15, 2013 | 3.244 | 3.247 | 3.221 | 3.224 | 7,313,908 | -0.02(-0.63%) |
Oct 14, 2013 | 3.247 | 3.250 | 3.212 | 3.244 | 10,972,929 | -0.03(-0.81%) |
Oct 11, 2013 | 3.232 | 3.273 | 3.232 | 3.270 | 0 | +0.03(+0.90%) |
Oct 10, 2013 | 3.206 | 3.247 | 3.194 | 3.241 | 10,202,763 | +0.06(+1.93%) |
Oct 09, 2013 | 3.168 | 3.188 | 3.168 | 3.180 | 8,586,259 | +0.02(+0.56%) |
Oct 08, 2013 | 3.203 | 3.206 | 3.162 | 3.162 | 11,237,988 | -0.04(-1.37%) |
Oct 07, 2013 | 3.218 | 3.218 | 3.191 | 3.206 | 10,197,636 | -0.02(-0.64%) |
Oct 04, 2013 | 3.212 | 3.227 | 3.212 | 3.227 | 9,289,696 | +0.01(+0.27%) |
Oct 03, 2013 | 3.256 | 3.259 | 3.215 | 3.218 | 0 | -0.04(-1.15%) |
Oct 02, 2013 | 3.268 | 3.279 | 3.253 | 3.255 | 8,530,810 | -0.03(-0.82%) |
Oct 01, 2013 | 3.262 | 3.288 | 3.259 | 3.282 | 10,812,802 | -0.02(-0.53%) |
Sep 27, 2013 | 3.303 | 3.309 | 3.285 | 3.300 | 0 | -0.01(-0.18%) |
Sep 26, 2013 | 3.317 | 3.320 | 3.279 | 3.306 | 13,971,657 | -0.01(-0.35%) |
Sep 25, 2013 | 3.314 | 3.323 | 3.291 | 3.317 | 12,341,591 | +0.01(+0.35%) |
Sep 24, 2013 | 3.306 | 3.314 | 3.280 | 3.306 | 9,507,970 | +0.01(+0.35%) |
Sep 23, 2013 | 3.294 | 3.322 | 3.277 | 3.294 | 10,856,051 | -0.00(-0.09%) |
Sep 20, 2013 | 3.343 | 3.349 | 3.271 | 3.297 | 0 | -0.04(-1.26%) |
Sep 19, 2013 | 3.364 | 3.369 | 3.317 | 3.339 | 13,693,869 | -0.03(-0.82%) |
Sep 18, 2013 | 3.352 | 3.369 | 3.323 | 3.367 | 0 | +0.03(+0.78%) |
Sep 17, 2013 | 3.340 | 3.349 | 3.320 | 3.340 | 0 | -0.00(-0.09%) |
Sep 16, 2013 | 3.346 | 3.349 | 3.326 | 3.343 | 0 | +0.02(+0.52%) |
Sep 13, 2013 | 3.320 | 3.335 | 3.317 | 3.326 | 0 | +0.01(+0.17%) |
Sep 12, 2013 | 3.320 | 3.335 | 3.317 | 3.320 | 0 | -0.01(-0.17%) |
Sep 11, 2013 | 3.323 | 3.332 | 3.309 | 3.326 | 0 | +0.01(+0.31%) |
Sep 10, 2013 | 3.320 | 3.326 | 3.309 | 3.316 | 10,187,361 | +0.00(+0.04%) |
Sep 09, 2013 | 3.288 | 3.320 | 3.280 | 3.314 | 0 | +0.04(+1.24%) |
Sep 06, 2013 | 3.271 | 3.280 | 3.248 | 3.274 | 0 | +0.01(+0.27%) |
Sep 05, 2013 | 3.256 | 3.271 | 3.253 | 3.265 | 0 | +0.00(+0.09%) |
Sep 04, 2013 | 3.245 | 3.271 | 3.233 | 3.262 | 0 | +0.04(+1.12%) |
Sep 03, 2013 | 3.242 | 3.252 | 3.219 | 3.226 | 0 | +0.02(+0.50%) |
Aug 30, 2013 | 3.233 | 3.248 | 3.195 | 3.210 | 0 | -0.03(-0.90%) |
Aug 29, 2013 | 3.213 | 3.253 | 3.210 | 3.239 | 7,474,874 | +0.02(+0.72%) |
Aug 28, 2013 | 3.233 | 3.236 | 3.204 | 3.216 | 9,239,022 | +0.00(+0.00%) |
Aug 27, 2013 | 3.244 | 3.244 | 3.216 | 3.216 | 12,903,045 | -0.04(-1.23%) |
Aug 26, 2013 | 3.273 | 3.282 | 3.253 | 3.256 | 0 | -0.01(-0.35%) |
Aug 23, 2013 | 3.236 | 3.285 | 3.224 | 3.267 | 0 | +0.04(+1.16%) |
Aug 22, 2013 | 3.196 | 3.233 | 3.181 | 3.230 | 14,504,365 | +0.08(+2.55%) |
Aug 21, 2013 | 3.181 | 3.190 | 3.144 | 3.150 | 13,672,543 | -0.03(-0.90%) |
Aug 20, 2013 | 3.147 | 3.178 | 3.141 | 3.178 | 9,046,424 | +0.05(+1.47%) |
Aug 19, 2013 | 3.135 | 3.167 | 3.130 | 3.132 | 9,817,368 | +0.01(+0.18%) |
Aug 16, 2013 | 3.118 | 3.147 | 3.118 | 3.127 | 0 | +0.00(+0.09%) |
Aug 15, 2013 | 3.127 | 3.130 | 3.107 | 3.124 | 7,815,552 | -0.01(-0.28%) |
Aug 14, 2013 | 3.144 | 3.147 | 3.127 | 3.132 | 6,709,417 | -0.00(-0.09%) |
Aug 13, 2013 | 3.138 | 3.144 | 3.124 | 3.135 | 5,759,194 | +0.00(+0.09%) |
Aug 12, 2013 | 3.118 | 3.135 | 3.115 | 3.132 | 4,909,610 | +0.01(+0.46%) |
Aug 09, 2013 | 3.107 | 3.130 | 3.101 | 3.118 | 6,542,311 | -0.00(-0.09%) |
Aug 08, 2013 | 3.135 | 3.135 | 3.101 | 3.121 | 5,958,925 | +0.01(+0.37%) |
Aug 07, 2013 | 3.121 | 3.135 | 3.072 | 3.109 | 11,217,038 | -0.01(-0.28%) |
Aug 06, 2013 | 3.132 | 3.136 | 3.115 | 3.118 | 7,802,296 | -0.02(-0.64%) |
Aug 05, 2013 | 3.144 | 3.144 | 3.124 | 3.138 | 7,701,219 | -0.01(-0.18%) |
Aug 02, 2013 | 3.147 | 3.157 | 3.130 | 3.144 | 7,295,015 | -0.00(-0.09%) |