Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.575 | 3.613 | 3.555 | 3.595 | 2,112,435 | -0.01(-0.25%) |
Sep 27, 2013 | 3.631 | 3.642 | 3.595 | 3.604 | 1,517,627 | -0.02(-0.68%) |
Sep 26, 2013 | 3.599 | 3.628 | 3.597 | 3.628 | 852,782 | +0.03(+0.81%) |
Sep 25, 2013 | 3.635 | 3.644 | 3.599 | 3.599 | 1,667,469 | -0.04(-1.16%) |
Sep 24, 2013 | 3.660 | 3.668 | 3.639 | 3.642 | 1,497,822 | -0.02(-0.67%) |
Sep 23, 2013 | 3.639 | 3.673 | 3.619 | 3.666 | 1,268,131 | +0.02(+0.43%) |
Sep 20, 2013 | 3.648 | 3.662 | 3.619 | 3.651 | 2,778,574 | +0.01(+0.37%) |
Sep 19, 2013 | 3.655 | 3.662 | 3.608 | 3.637 | 1,805,867 | -0.02(-0.49%) |
Sep 18, 2013 | 3.651 | 3.673 | 3.599 | 3.655 | 2,267,879 | +0.00(+0.12%) |
Sep 17, 2013 | 3.615 | 3.651 | 3.610 | 3.651 | 1,391,172 | +0.03(+0.80%) |
Sep 16, 2013 | 3.642 | 3.655 | 3.610 | 3.622 | 1,519,817 | +0.01(+0.25%) |
Sep 13, 2013 | 3.590 | 3.651 | 3.584 | 3.613 | 2,476,839 | +0.04(+1.06%) |
Sep 12, 2013 | 3.535 | 3.599 | 3.519 | 3.575 | 2,044,324 | +0.06(+1.70%) |
Sep 11, 2013 | 3.513 | 3.523 | 3.503 | 3.515 | 2,104,746 | -0.00(-0.12%) |
Sep 10, 2013 | 3.490 | 3.523 | 3.486 | 3.519 | 1,697,359 | +0.04(+1.13%) |
Sep 09, 2013 | 3.447 | 3.480 | 3.434 | 3.480 | 1,521,841 | +0.05(+1.33%) |
Sep 06, 2013 | 3.436 | 3.438 | 3.407 | 3.434 | 2,590,366 | +0.00(+0.12%) |
Sep 05, 2013 | 3.442 | 3.463 | 3.419 | 3.430 | 2,319,821 | -0.01(-0.36%) |
Sep 04, 2013 | 3.415 | 3.445 | 3.403 | 3.442 | 1,596,572 | +0.04(+1.10%) |
Sep 03, 2013 | 3.420 | 3.430 | 3.380 | 3.405 | 1,500,090 | +0.01(+0.43%) |
Aug 30, 2013 | 3.405 | 3.430 | 3.380 | 3.391 | 957,633 | -0.02(-0.73%) |
Aug 29, 2013 | 3.374 | 3.422 | 3.368 | 3.415 | 933,719 | +0.04(+1.17%) |
Aug 28, 2013 | 3.384 | 3.395 | 3.364 | 3.376 | 953,385 | -0.01(-0.31%) |
Aug 27, 2013 | 3.393 | 3.407 | 3.378 | 3.386 | 1,512,415 | -0.02(-0.73%) |
Aug 26, 2013 | 3.420 | 3.440 | 3.401 | 3.411 | 1,113,375 | -0.01(-0.24%) |
Aug 23, 2013 | 3.378 | 3.422 | 3.378 | 3.420 | 1,065,591 | +0.04(+1.17%) |
Aug 22, 2013 | 3.351 | 3.380 | 3.341 | 3.380 | 882,126 | +0.04(+1.06%) |
Aug 21, 2013 | 3.359 | 3.368 | 3.334 | 3.345 | 1,244,669 | -0.01(-0.37%) |
Aug 20, 2013 | 3.345 | 3.384 | 3.332 | 3.357 | 978,102 | +0.02(+0.75%) |
Aug 19, 2013 | 3.332 | 3.368 | 3.328 | 3.332 | 1,330,217 | +0.00(+0.00%) |
Aug 16, 2013 | 3.345 | 3.366 | 3.327 | 3.332 | 1,620,591 | -0.02(-0.68%) |
Aug 15, 2013 | 3.432 | 3.438 | 3.353 | 3.355 | 2,317,519 | -0.10(-2.88%) |
Aug 14, 2013 | 3.449 | 3.461 | 3.432 | 3.455 | 857,886 | +0.01(+0.24%) |
Aug 13, 2013 | 3.463 | 3.466 | 3.426 | 3.447 | 1,136,093 | -0.02(-0.66%) |
Aug 12, 2013 | 3.457 | 3.469 | 3.432 | 3.469 | 1,305,244 | +0.00(+0.12%) |
Aug 09, 2013 | 3.490 | 3.494 | 3.457 | 3.465 | 956,308 | -0.02(-0.48%) |
Aug 08, 2013 | 3.501 | 3.501 | 3.469 | 3.482 | 904,710 | +0.00(+0.06%) |
Aug 07, 2013 | 3.492 | 3.492 | 3.462 | 3.480 | 1,055,087 | -0.01(-0.36%) |
Aug 06, 2013 | 3.488 | 3.501 | 3.469 | 3.492 | 1,102,673 | -0.00(-0.06%) |
Aug 05, 2013 | 3.505 | 3.509 | 3.482 | 3.494 | 1,189,752 | -0.00(-0.12%) |
Aug 02, 2013 | 3.488 | 3.501 | 3.468 | 3.498 | 1,314,275 | +0.01(+0.36%) |
Aug 01, 2013 | 3.474 | 3.492 | 3.451 | 3.486 | 1,111,015 | +0.03(+0.84%) |
Jul 31, 2013 | 3.496 | 3.507 | 3.453 | 3.457 | 1,656,405 | -0.02(-0.48%) |
Jul 30, 2013 | 3.501 | 3.517 | 3.467 | 3.474 | 1,624,039 | -0.01(-0.24%) |
Jul 29, 2013 | 3.426 | 3.484 | 3.401 | 3.482 | 4,636,054 | +0.05(+1.45%) |
Jul 26, 2013 | 3.436 | 3.455 | 3.378 | 3.432 | 1,441,889 | -0.02(-0.66%) |
Jul 25, 2013 | 3.407 | 3.465 | 3.407 | 3.455 | 1,402,867 | +0.05(+1.34%) |
Jul 24, 2013 | 3.426 | 3.438 | 3.403 | 3.409 | 2,030,314 | -0.02(-0.61%) |
Jul 23, 2013 | 3.447 | 3.451 | 3.418 | 3.430 | 1,134,644 | -0.01(-0.42%) |
Jul 22, 2013 | 3.449 | 3.455 | 3.434 | 3.445 | 1,031,275 | +0.00(+0.00%) |
Jul 19, 2013 | 3.430 | 3.486 | 3.428 | 3.445 | 2,542,077 | +0.01(+0.30%) |
Jul 18, 2013 | 3.438 | 3.442 | 3.409 | 3.434 | 1,884,788 | -0.01(-0.18%) |
Jul 17, 2013 | 3.465 | 3.474 | 3.440 | 3.440 | 968,339 | -0.02(-0.54%) |
Jul 16, 2013 | 3.457 | 3.480 | 3.438 | 3.459 | 1,966,979 | -0.01(-0.18%) |
Jul 15, 2013 | 3.449 | 3.474 | 3.442 | 3.465 | 1,053,420 | +0.01(+0.36%) |
Jul 12, 2013 | 3.471 | 3.471 | 3.440 | 3.453 | 722,223 | -0.02(-0.48%) |
Jul 11, 2013 | 3.459 | 3.474 | 3.426 | 3.469 | 2,609,598 | +0.03(+0.84%) |
Jul 10, 2013 | 3.453 | 3.463 | 3.430 | 3.440 | 1,111,886 | -0.01(-0.30%) |
Jul 09, 2013 | 3.426 | 3.451 | 3.426 | 3.451 | 1,975,928 | +0.02(+0.73%) |
Jul 08, 2013 | 3.391 | 3.426 | 3.370 | 3.426 | 1,713,238 | +0.05(+1.54%) |
Jul 05, 2013 | 3.397 | 3.397 | 3.332 | 3.374 | 1,014,615 | -0.01(-0.25%) |
Jul 03, 2013 | 3.372 | 3.386 | 3.347 | 3.382 | 523,900 | -0.00(-0.12%) |
Jul 02, 2013 | 3.391 | 3.415 | 3.353 | 3.386 | 2,161,367 | -0.00(-0.12%) |