Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.241 | 3.288 | 3.241 | 3.283 | 223,985 | +0.01(+0.43%) |
Sep 27, 2013 | 3.293 | 3.293 | 3.227 | 3.269 | 397,033 | -0.03(-0.99%) |
Sep 26, 2013 | 3.293 | 3.302 | 3.269 | 3.302 | 239,297 | +0.00(+0.14%) |
Sep 25, 2013 | 3.302 | 3.302 | 3.279 | 3.297 | 213,803 | -0.02(-0.56%) |
Sep 24, 2013 | 3.283 | 3.316 | 3.274 | 3.316 | 199,346 | +0.02(+0.57%) |
Sep 23, 2013 | 3.283 | 3.297 | 3.274 | 3.297 | 200,258 | +0.01(+0.28%) |
Sep 20, 2013 | 3.283 | 3.293 | 3.260 | 3.288 | 278,864 | -0.00(-0.14%) |
Sep 19, 2013 | 3.283 | 3.316 | 3.265 | 3.293 | 256,409 | -0.01(-0.28%) |
Sep 18, 2013 | 3.274 | 3.307 | 3.260 | 3.302 | 224,995 | +0.02(+0.57%) |
Sep 17, 2013 | 3.283 | 3.288 | 3.255 | 3.283 | 223,599 | -0.01(-0.42%) |
Sep 16, 2013 | 3.293 | 3.297 | 3.279 | 3.297 | 142,728 | +0.00(+0.14%) |
Sep 13, 2013 | 3.288 | 3.297 | 3.269 | 3.293 | 196,575 | -0.00(-0.14%) |
Sep 12, 2013 | 3.279 | 3.297 | 3.260 | 3.297 | 222,619 | +0.00(+0.14%) |
Sep 11, 2013 | 3.279 | 3.293 | 3.265 | 3.293 | 165,198 | -0.01(-0.21%) |
Sep 10, 2013 | 3.272 | 3.300 | 3.253 | 3.300 | 196,047 | +0.01(+0.28%) |
Sep 09, 2013 | 3.248 | 3.290 | 3.244 | 3.290 | 305,643 | +0.03(+0.85%) |
Sep 06, 2013 | 3.286 | 3.286 | 3.239 | 3.262 | 597,042 | -0.03(-0.99%) |
Sep 05, 2013 | 3.290 | 3.295 | 3.272 | 3.295 | 283,183 | -0.02(-0.56%) |
Sep 04, 2013 | 3.295 | 3.316 | 3.290 | 3.313 | 239,434 | +0.00(+0.00%) |
Sep 03, 2013 | 3.295 | 3.313 | 3.276 | 3.313 | 146,078 | +0.02(+0.56%) |
Aug 30, 2013 | 3.318 | 3.318 | 3.281 | 3.295 | 111,479 | -0.04(-1.12%) |
Aug 29, 2013 | 3.286 | 3.332 | 3.267 | 3.332 | 223,390 | +0.03(+0.99%) |
Aug 28, 2013 | 3.267 | 3.309 | 3.262 | 3.300 | 110,577 | +0.01(+0.42%) |
Aug 27, 2013 | 3.262 | 3.290 | 3.221 | 3.286 | 323,938 | +0.01(+0.18%) |
Aug 26, 2013 | 3.281 | 3.290 | 3.253 | 3.280 | 136,412 | +0.00(+0.10%) |
Aug 23, 2013 | 3.272 | 3.286 | 3.258 | 3.276 | 166,333 | -0.01(-0.28%) |
Aug 22, 2013 | 3.267 | 3.309 | 3.244 | 3.286 | 239,744 | +0.03(+0.86%) |
Aug 21, 2013 | 3.290 | 3.290 | 3.230 | 3.258 | 348,848 | -0.02(-0.71%) |
Aug 20, 2013 | 3.262 | 3.304 | 3.248 | 3.281 | 262,024 | +0.01(+0.28%) |
Aug 19, 2013 | 3.313 | 3.327 | 3.248 | 3.272 | 531,132 | -0.06(-1.81%) |
Aug 16, 2013 | 3.323 | 3.365 | 3.304 | 3.332 | 171,863 | +0.00(+0.00%) |
Aug 15, 2013 | 3.351 | 3.369 | 3.313 | 3.332 | 180,791 | -0.05(-1.51%) |
Aug 14, 2013 | 3.392 | 3.392 | 3.355 | 3.383 | 167,374 | -0.03(-0.82%) |
Aug 13, 2013 | 3.379 | 3.416 | 3.351 | 3.411 | 109,540 | +0.01(+0.27%) |
Aug 12, 2013 | 3.374 | 3.406 | 3.355 | 3.402 | 162,455 | +0.01(+0.41%) |
Aug 09, 2013 | 3.379 | 3.395 | 3.341 | 3.388 | 196,051 | +0.01(+0.41%) |
Aug 08, 2013 | 3.365 | 3.374 | 3.318 | 3.374 | 146,116 | +0.03(+0.76%) |
Aug 07, 2013 | 3.325 | 3.348 | 3.306 | 3.348 | 219,329 | +0.00(+0.00%) |
Aug 06, 2013 | 3.334 | 3.353 | 3.325 | 3.348 | 132,661 | -0.00(-0.14%) |
Aug 05, 2013 | 3.385 | 3.385 | 3.353 | 3.353 | 173,022 | -0.04(-1.09%) |
Aug 02, 2013 | 3.399 | 3.399 | 3.371 | 3.390 | 166,207 | +0.00(+0.14%) |
Aug 01, 2013 | 3.413 | 3.413 | 3.381 | 3.385 | 169,480 | -0.04(-1.21%) |
Jul 31, 2013 | 3.408 | 3.427 | 3.390 | 3.427 | 167,683 | +0.00(+0.14%) |
Jul 30, 2013 | 3.385 | 3.422 | 3.367 | 3.422 | 191,358 | +0.03(+0.82%) |
Jul 29, 2013 | 3.399 | 3.404 | 3.376 | 3.395 | 144,681 | -0.01(-0.27%) |
Jul 26, 2013 | 3.487 | 3.487 | 3.385 | 3.404 | 472,706 | -0.07(-2.13%) |
Jul 25, 2013 | 3.436 | 3.482 | 3.418 | 3.478 | 230,519 | +0.05(+1.35%) |
Jul 24, 2013 | 3.427 | 3.441 | 3.385 | 3.432 | 142,534 | +0.01(+0.41%) |
Jul 23, 2013 | 3.404 | 3.445 | 3.390 | 3.418 | 221,007 | +0.03(+0.96%) |
Jul 22, 2013 | 3.399 | 3.405 | 3.362 | 3.385 | 196,829 | -0.01(-0.27%) |
Jul 19, 2013 | 3.441 | 3.450 | 3.385 | 3.395 | 188,262 | -0.05(-1.48%) |
Jul 18, 2013 | 3.464 | 3.464 | 3.427 | 3.445 | 167,958 | -0.01(-0.40%) |
Jul 17, 2013 | 3.441 | 3.459 | 3.432 | 3.459 | 101,321 | +0.01(+0.40%) |
Jul 16, 2013 | 3.464 | 3.464 | 3.399 | 3.445 | 132,023 | -0.03(-0.80%) |
Jul 15, 2013 | 3.464 | 3.482 | 3.450 | 3.473 | 147,042 | +0.02(+0.67%) |
Jul 12, 2013 | 3.445 | 3.473 | 3.404 | 3.450 | 379,910 | -0.02(-0.67%) |
Jul 11, 2013 | 3.464 | 3.473 | 3.422 | 3.473 | 153,981 | +0.04(+1.08%) |
Jul 10, 2013 | 3.436 | 3.451 | 3.414 | 3.436 | 285,486 | +0.01(+0.41%) |
Jul 09, 2013 | 3.344 | 3.428 | 3.339 | 3.422 | 322,616 | +0.11(+3.29%) |
Jul 08, 2013 | 3.345 | 3.359 | 3.304 | 3.313 | 275,531 | +0.00(+0.14%) |
Jul 05, 2013 | 3.368 | 3.368 | 3.286 | 3.309 | 217,552 | -0.01(-0.42%) |
Jul 03, 2013 | 3.295 | 3.355 | 3.281 | 3.322 | 339,593 | -0.05(-1.37%) |
Jul 02, 2013 | 3.382 | 3.410 | 3.341 | 3.368 | 369,004 | -0.05(-1.35%) |