Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.514 | 3.548 | 3.514 | 3.546 | 79,195 | -0.01(-0.25%) |
Sep 27, 2013 | 3.528 | 3.555 | 3.528 | 3.555 | 72,359 | +0.00(+0.00%) |
Sep 26, 2013 | 3.523 | 3.559 | 3.523 | 3.555 | 124,462 | +0.01(+0.25%) |
Sep 25, 2013 | 3.519 | 3.550 | 3.519 | 3.546 | 180,938 | +0.00(+0.00%) |
Sep 24, 2013 | 3.514 | 3.546 | 3.514 | 3.546 | 78,533 | +0.02(+0.64%) |
Sep 23, 2013 | 3.532 | 3.537 | 3.505 | 3.523 | 97,688 | -0.03(-0.89%) |
Sep 20, 2013 | 3.528 | 3.555 | 3.523 | 3.555 | 100,010 | +0.01(+0.37%) |
Sep 19, 2013 | 3.524 | 3.542 | 3.519 | 3.542 | 87,379 | +0.00(+0.13%) |
Sep 18, 2013 | 3.501 | 3.537 | 3.488 | 3.537 | 112,392 | +0.05(+1.41%) |
Sep 17, 2013 | 3.474 | 3.506 | 3.470 | 3.488 | 186,103 | +0.00(+0.13%) |
Sep 16, 2013 | 3.488 | 3.501 | 3.466 | 3.483 | 134,113 | +0.02(+0.52%) |
Sep 13, 2013 | 3.443 | 3.470 | 3.439 | 3.466 | 53,624 | +0.00(+0.13%) |
Sep 12, 2013 | 3.434 | 3.461 | 3.434 | 3.461 | 144,066 | +0.02(+0.52%) |
Sep 11, 2013 | 3.439 | 3.457 | 3.434 | 3.443 | 154,358 | -0.01(-0.39%) |
Sep 10, 2013 | 3.461 | 3.461 | 3.430 | 3.457 | 130,473 | -0.02(-0.52%) |
Sep 09, 2013 | 3.430 | 3.474 | 3.425 | 3.474 | 180,159 | +0.03(+0.91%) |
Sep 06, 2013 | 3.430 | 3.474 | 3.425 | 3.443 | 161,558 | +0.01(+0.39%) |
Sep 05, 2013 | 3.430 | 3.439 | 3.412 | 3.430 | 101,139 | -0.00(-0.13%) |
Sep 04, 2013 | 3.430 | 3.443 | 3.430 | 3.434 | 67,407 | +0.00(+0.00%) |
Sep 03, 2013 | 3.470 | 3.470 | 3.421 | 3.434 | 61,527 | -0.01(-0.26%) |
Aug 30, 2013 | 3.416 | 3.452 | 3.416 | 3.443 | 132,387 | +0.04(+1.05%) |
Aug 29, 2013 | 3.389 | 3.425 | 3.389 | 3.407 | 111,438 | +0.00(+0.13%) |
Aug 28, 2013 | 3.371 | 3.421 | 3.371 | 3.403 | 97,274 | +0.01(+0.39%) |
Aug 27, 2013 | 3.398 | 3.434 | 3.362 | 3.389 | 131,762 | -0.05(-1.43%) |
Aug 26, 2013 | 3.448 | 3.461 | 3.439 | 3.439 | 77,509 | -0.02(-0.52%) |
Aug 23, 2013 | 3.439 | 3.461 | 3.439 | 3.457 | 74,388 | +0.00(+0.13%) |
Aug 22, 2013 | 3.452 | 3.457 | 3.439 | 3.452 | 53,127 | +0.00(+0.13%) |
Aug 21, 2013 | 3.421 | 3.448 | 3.407 | 3.448 | 76,204 | +0.01(+0.25%) |
Aug 20, 2013 | 3.390 | 3.439 | 3.390 | 3.439 | 62,566 | +0.03(+0.78%) |
Aug 19, 2013 | 3.421 | 3.448 | 3.381 | 3.412 | 161,232 | -0.04(-1.04%) |
Aug 16, 2013 | 3.408 | 3.466 | 3.399 | 3.448 | 124,411 | +0.02(+0.52%) |
Aug 15, 2013 | 3.439 | 3.452 | 3.430 | 3.430 | 99,508 | -0.05(-1.54%) |
Aug 14, 2013 | 3.452 | 3.484 | 3.452 | 3.484 | 137,759 | -0.01(-0.26%) |
Aug 13, 2013 | 3.466 | 3.493 | 3.457 | 3.493 | 96,488 | +0.00(+0.13%) |
Aug 12, 2013 | 3.479 | 3.499 | 3.466 | 3.488 | 132,031 | +0.00(+0.13%) |
Aug 09, 2013 | 3.488 | 3.497 | 3.484 | 3.484 | 66,332 | -0.01(-0.26%) |
Aug 08, 2013 | 3.488 | 3.506 | 3.470 | 3.493 | 238,803 | -0.00(-0.13%) |
Aug 07, 2013 | 3.466 | 3.497 | 3.466 | 3.497 | 81,367 | +0.01(+0.38%) |
Aug 06, 2013 | 3.502 | 3.510 | 3.479 | 3.484 | 91,513 | -0.04(-1.14%) |
Aug 05, 2013 | 3.533 | 3.533 | 3.499 | 3.524 | 157,432 | -0.04(-1.25%) |
Aug 02, 2013 | 3.506 | 3.568 | 3.506 | 3.568 | 107,348 | +0.04(+1.14%) |
Aug 01, 2013 | 3.510 | 3.537 | 3.510 | 3.528 | 176,548 | +0.02(+0.64%) |
Jul 31, 2013 | 3.528 | 3.546 | 3.506 | 3.506 | 152,836 | -0.04(-1.01%) |
Jul 30, 2013 | 3.524 | 3.542 | 3.519 | 3.542 | 73,903 | +0.00(+0.13%) |
Jul 29, 2013 | 3.519 | 3.555 | 3.515 | 3.537 | 72,379 | +0.01(+0.38%) |
Jul 26, 2013 | 3.510 | 3.551 | 3.510 | 3.524 | 112,376 | +0.00(+0.00%) |
Jul 25, 2013 | 3.493 | 3.542 | 3.493 | 3.524 | 90,193 | +0.00(+0.00%) |
Jul 24, 2013 | 3.551 | 3.564 | 3.524 | 3.524 | 70,684 | -0.03(-0.88%) |
Jul 23, 2013 | 3.551 | 3.555 | 3.546 | 3.555 | 90,969 | +0.00(+0.00%) |
Jul 22, 2013 | 3.542 | 3.573 | 3.528 | 3.555 | 250,264 | -0.00(-0.01%) |
Jul 19, 2013 | 3.511 | 3.560 | 3.511 | 3.555 | 69,883 | +0.02(+0.63%) |
Jul 18, 2013 | 3.516 | 3.542 | 3.516 | 3.533 | 119,318 | +0.00(+0.13%) |
Jul 17, 2013 | 3.502 | 3.538 | 3.502 | 3.529 | 108,567 | +0.02(+0.51%) |
Jul 16, 2013 | 3.516 | 3.533 | 3.502 | 3.511 | 126,024 | -0.02(-0.63%) |
Jul 15, 2013 | 3.480 | 3.533 | 3.480 | 3.533 | 106,037 | +0.04(+1.02%) |
Jul 12, 2013 | 3.471 | 3.511 | 3.471 | 3.498 | 141,981 | +0.01(+0.25%) |
Jul 11, 2013 | 3.462 | 3.506 | 3.462 | 3.489 | 233,679 | +0.04(+1.16%) |
Jul 10, 2013 | 3.422 | 3.460 | 3.422 | 3.449 | 199,445 | +0.02(+0.52%) |
Jul 09, 2013 | 3.405 | 3.484 | 3.417 | 3.431 | 94,387 | +0.01(+0.40%) |
Jul 08, 2013 | 3.431 | 3.462 | 3.400 | 3.417 | 157,639 | -0.01(-0.40%) |
Jul 05, 2013 | 3.453 | 3.453 | 3.418 | 3.431 | 178,685 | -0.04(-1.02%) |
Jul 03, 2013 | 3.453 | 3.476 | 3.449 | 3.467 | 82,105 | -0.02(-0.63%) |
Jul 02, 2013 | 3.480 | 3.516 | 3.480 | 3.489 | 62,816 | -0.01(-0.26%) |