Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.416 | 3.452 | 3.416 | 3.443 | 132,393 | +0.04(+1.05%) |
Aug 29, 2013 | 3.389 | 3.425 | 3.389 | 3.407 | 111,443 | +0.00(+0.13%) |
Aug 28, 2013 | 3.371 | 3.421 | 3.371 | 3.403 | 97,278 | +0.01(+0.39%) |
Aug 27, 2013 | 3.398 | 3.434 | 3.362 | 3.389 | 131,769 | -0.05(-1.43%) |
Aug 26, 2013 | 3.447 | 3.461 | 3.438 | 3.438 | 77,512 | -0.02(-0.52%) |
Aug 23, 2013 | 3.438 | 3.461 | 3.438 | 3.456 | 74,392 | +0.00(+0.13%) |
Aug 22, 2013 | 3.452 | 3.456 | 3.438 | 3.452 | 53,129 | +0.00(+0.13%) |
Aug 21, 2013 | 3.421 | 3.447 | 3.407 | 3.447 | 76,208 | +0.01(+0.25%) |
Aug 20, 2013 | 3.390 | 3.439 | 3.390 | 3.439 | 62,569 | +0.03(+0.78%) |
Aug 19, 2013 | 3.421 | 3.448 | 3.381 | 3.412 | 161,239 | -0.04(-1.03%) |
Aug 16, 2013 | 3.408 | 3.466 | 3.399 | 3.448 | 124,417 | +0.02(+0.52%) |
Aug 15, 2013 | 3.439 | 3.452 | 3.430 | 3.430 | 99,513 | -0.05(-1.54%) |
Aug 14, 2013 | 3.452 | 3.484 | 3.452 | 3.484 | 137,766 | -0.01(-0.26%) |
Aug 13, 2013 | 3.466 | 3.492 | 3.457 | 3.492 | 96,493 | +0.00(+0.13%) |
Aug 12, 2013 | 3.479 | 3.499 | 3.466 | 3.488 | 132,037 | +0.00(+0.13%) |
Aug 09, 2013 | 3.488 | 3.497 | 3.484 | 3.484 | 66,336 | -0.01(-0.26%) |
Aug 08, 2013 | 3.488 | 3.506 | 3.470 | 3.492 | 238,814 | -0.00(-0.13%) |
Aug 07, 2013 | 3.466 | 3.497 | 3.466 | 3.497 | 81,370 | +0.01(+0.38%) |
Aug 06, 2013 | 3.501 | 3.510 | 3.479 | 3.484 | 91,518 | -0.04(-1.14%) |
Aug 05, 2013 | 3.533 | 3.533 | 3.499 | 3.524 | 157,439 | -0.04(-1.25%) |
Aug 02, 2013 | 3.506 | 3.568 | 3.506 | 3.568 | 107,353 | +0.04(+1.14%) |
Aug 01, 2013 | 3.510 | 3.537 | 3.510 | 3.528 | 176,557 | +0.02(+0.64%) |
Jul 31, 2013 | 3.528 | 3.546 | 3.506 | 3.506 | 152,843 | -0.04(-1.01%) |
Jul 30, 2013 | 3.524 | 3.541 | 3.519 | 3.541 | 73,907 | +0.00(+0.13%) |
Jul 29, 2013 | 3.519 | 3.555 | 3.515 | 3.537 | 72,382 | +0.01(+0.38%) |
Jul 26, 2013 | 3.510 | 3.550 | 3.510 | 3.524 | 112,382 | +0.00(+0.00%) |
Jul 25, 2013 | 3.492 | 3.541 | 3.492 | 3.524 | 90,197 | +0.00(+0.00%) |
Jul 24, 2013 | 3.550 | 3.564 | 3.524 | 3.524 | 70,687 | -0.03(-0.88%) |
Jul 23, 2013 | 3.550 | 3.555 | 3.546 | 3.555 | 90,973 | +0.00(+0.00%) |
Jul 22, 2013 | 3.542 | 3.573 | 3.528 | 3.555 | 250,276 | -0.00(-0.01%) |
Jul 19, 2013 | 3.511 | 3.560 | 3.511 | 3.555 | 69,886 | +0.02(+0.63%) |
Jul 18, 2013 | 3.515 | 3.542 | 3.515 | 3.533 | 119,323 | +0.00(+0.13%) |
Jul 17, 2013 | 3.502 | 3.538 | 3.502 | 3.529 | 108,572 | +0.02(+0.51%) |
Jul 16, 2013 | 3.515 | 3.533 | 3.502 | 3.511 | 126,030 | -0.02(-0.63%) |
Jul 15, 2013 | 3.480 | 3.533 | 3.480 | 3.533 | 106,042 | +0.04(+1.02%) |
Jul 12, 2013 | 3.471 | 3.511 | 3.471 | 3.498 | 141,988 | +0.01(+0.25%) |
Jul 11, 2013 | 3.462 | 3.506 | 3.462 | 3.489 | 233,690 | +0.04(+1.16%) |
Jul 10, 2013 | 3.422 | 3.460 | 3.422 | 3.449 | 199,454 | +0.02(+0.52%) |
Jul 09, 2013 | 3.404 | 3.484 | 3.417 | 3.431 | 94,392 | +0.01(+0.40%) |
Jul 08, 2013 | 3.431 | 3.462 | 3.400 | 3.417 | 157,646 | -0.01(-0.40%) |
Jul 05, 2013 | 3.453 | 3.453 | 3.418 | 3.431 | 178,693 | -0.04(-1.02%) |
Jul 03, 2013 | 3.453 | 3.475 | 3.449 | 3.467 | 82,109 | -0.02(-0.63%) |
Jul 02, 2013 | 3.480 | 3.515 | 3.480 | 3.488 | 62,819 | -0.01(-0.26%) |
Jul 01, 2013 | 3.493 | 3.542 | 3.493 | 3.498 | 142,421 | -0.01(-0.25%) |
Jun 28, 2013 | 3.467 | 3.506 | 3.453 | 3.506 | 81,386 | +0.00(+0.13%) |
Jun 27, 2013 | 3.453 | 3.503 | 3.440 | 3.502 | 111,674 | +0.03(+0.89%) |
Jun 26, 2013 | 3.444 | 3.484 | 3.440 | 3.471 | 120,303 | +0.06(+1.82%) |
Jun 25, 2013 | 3.404 | 3.427 | 3.373 | 3.409 | 165,040 | +0.04(+1.19%) |
Jun 24, 2013 | 3.382 | 3.427 | 3.356 | 3.369 | 489,496 | -0.05(-1.43%) |
Jun 21, 2013 | 3.475 | 3.477 | 3.413 | 3.418 | 197,393 | -0.02(-0.65%) |
Jun 20, 2013 | 3.467 | 3.471 | 3.431 | 3.440 | 204,771 | -0.07(-1.91%) |
Jun 19, 2013 | 3.503 | 3.516 | 3.494 | 3.507 | 118,633 | -0.00(-0.13%) |
Jun 18, 2013 | 3.476 | 3.520 | 3.476 | 3.511 | 88,473 | +0.03(+0.89%) |
Jun 17, 2013 | 3.467 | 3.511 | 3.467 | 3.480 | 175,711 | +0.01(+0.38%) |
Jun 14, 2013 | 3.472 | 3.511 | 3.458 | 3.467 | 147,851 | -0.02(-0.63%) |
Jun 13, 2013 | 3.450 | 3.498 | 3.410 | 3.489 | 130,087 | +0.03(+0.89%) |
Jun 12, 2013 | 3.476 | 3.507 | 3.458 | 3.458 | 151,213 | -0.04(-1.14%) |
Jun 11, 2013 | 3.489 | 3.520 | 3.480 | 3.498 | 116,013 | +0.00(+0.13%) |
Jun 10, 2013 | 3.538 | 3.547 | 3.494 | 3.494 | 112,436 | -0.04(-1.25%) |
Jun 07, 2013 | 3.529 | 3.547 | 3.516 | 3.538 | 79,414 | +0.01(+0.38%) |
Jun 06, 2013 | 3.511 | 3.533 | 3.494 | 3.525 | 97,846 | -0.01(-0.37%) |
Jun 05, 2013 | 3.551 | 3.569 | 3.538 | 3.538 | 39,130 | -0.03(-0.74%) |
Jun 04, 2013 | 3.520 | 3.564 | 3.511 | 3.564 | 155,592 | +0.04(+1.00%) |