Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.590 | 3.610 | 3.580 | 3.583 | 350,092 | -0.04(-1.05%) |
Sep 27, 2013 | 3.621 | 3.635 | 3.600 | 3.621 | 115,152 | +0.00(+0.00%) |
Sep 26, 2013 | 3.638 | 3.642 | 3.587 | 3.621 | 265,275 | +0.01(+0.28%) |
Sep 25, 2013 | 3.621 | 3.638 | 3.600 | 3.611 | 416,717 | -0.01(-0.19%) |
Sep 24, 2013 | 3.631 | 3.631 | 3.600 | 3.618 | 182,860 | +0.01(+0.19%) |
Sep 23, 2013 | 3.597 | 3.617 | 3.583 | 3.611 | 228,290 | +0.02(+0.58%) |
Sep 20, 2013 | 3.614 | 3.618 | 3.569 | 3.590 | 234,316 | -0.03(-0.86%) |
Sep 19, 2013 | 3.679 | 3.679 | 3.604 | 3.621 | 237,509 | -0.03(-0.85%) |
Sep 18, 2013 | 3.576 | 3.652 | 3.556 | 3.652 | 343,157 | +0.07(+1.92%) |
Sep 17, 2013 | 3.614 | 3.614 | 3.576 | 3.583 | 353,036 | -0.02(-0.48%) |
Sep 16, 2013 | 3.621 | 3.624 | 3.583 | 3.600 | 332,393 | +0.01(+0.38%) |
Sep 13, 2013 | 3.621 | 3.635 | 3.566 | 3.587 | 297,181 | -0.03(-0.76%) |
Sep 12, 2013 | 3.631 | 3.655 | 3.614 | 3.614 | 178,136 | -0.03(-0.76%) |
Sep 11, 2013 | 3.635 | 3.648 | 3.618 | 3.642 | 230,426 | +0.02(+0.67%) |
Sep 10, 2013 | 3.621 | 3.628 | 3.583 | 3.618 | 326,844 | +0.02(+0.57%) |
Sep 09, 2013 | 3.580 | 3.621 | 3.577 | 3.597 | 242,080 | +0.02(+0.67%) |
Sep 06, 2013 | 3.611 | 3.621 | 3.573 | 3.573 | 393,273 | -0.02(-0.66%) |
Sep 05, 2013 | 3.614 | 3.614 | 3.594 | 3.597 | 183,131 | -0.02(-0.47%) |
Sep 04, 2013 | 3.611 | 3.628 | 3.587 | 3.614 | 246,644 | +0.02(+0.47%) |
Sep 03, 2013 | 3.597 | 3.631 | 3.577 | 3.597 | 189,629 | -0.02(-0.47%) |
Aug 30, 2013 | 3.580 | 3.625 | 3.577 | 3.614 | 160,944 | +0.02(+0.47%) |
Aug 29, 2013 | 3.607 | 3.631 | 3.594 | 3.597 | 194,711 | -0.01(-0.38%) |
Aug 28, 2013 | 3.570 | 3.618 | 3.570 | 3.611 | 186,696 | +0.04(+1.15%) |
Aug 27, 2013 | 3.559 | 3.597 | 3.559 | 3.570 | 275,482 | +0.02(+0.58%) |
Aug 26, 2013 | 3.573 | 3.597 | 3.539 | 3.549 | 220,288 | -0.04(-1.06%) |
Aug 23, 2013 | 3.559 | 3.604 | 3.546 | 3.587 | 288,392 | +0.05(+1.36%) |
Aug 22, 2013 | 3.484 | 3.594 | 3.481 | 3.539 | 328,035 | +0.03(+0.88%) |
Aug 21, 2013 | 3.522 | 3.570 | 3.495 | 3.508 | 256,454 | +0.00(+0.00%) |
Aug 20, 2013 | 3.498 | 3.559 | 3.481 | 3.508 | 314,531 | +0.05(+1.48%) |
Aug 19, 2013 | 3.570 | 3.570 | 3.457 | 3.457 | 820,560 | -0.12(-3.25%) |
Aug 16, 2013 | 3.590 | 3.638 | 3.566 | 3.573 | 321,618 | +0.00(+0.00%) |
Aug 15, 2013 | 3.638 | 3.638 | 3.559 | 3.573 | 485,882 | -0.06(-1.78%) |
Aug 14, 2013 | 3.628 | 3.703 | 3.625 | 3.638 | 157,776 | +0.00(+0.00%) |
Aug 13, 2013 | 3.689 | 3.689 | 3.638 | 3.638 | 193,646 | -0.05(-1.48%) |
Aug 12, 2013 | 3.676 | 3.723 | 3.669 | 3.693 | 397,401 | +0.03(+0.75%) |
Aug 09, 2013 | 3.689 | 3.703 | 3.638 | 3.665 | 251,395 | -0.01(-0.37%) |
Aug 08, 2013 | 3.699 | 3.706 | 3.641 | 3.679 | 360,612 | +0.01(+0.19%) |
Aug 07, 2013 | 3.655 | 3.693 | 3.645 | 3.672 | 496,697 | +0.04(+1.12%) |
Aug 06, 2013 | 3.601 | 3.652 | 3.584 | 3.631 | 399,591 | +0.05(+1.32%) |
Aug 05, 2013 | 3.645 | 3.651 | 3.567 | 3.584 | 603,326 | -0.05(-1.49%) |
Aug 02, 2013 | 3.635 | 3.652 | 3.594 | 3.638 | 606,083 | +0.05(+1.42%) |
Aug 01, 2013 | 3.611 | 3.638 | 3.581 | 3.587 | 595,307 | +0.01(+0.28%) |
Jul 31, 2013 | 3.587 | 3.594 | 3.547 | 3.577 | 551,998 | -0.00(-0.09%) |
Jul 30, 2013 | 3.584 | 3.611 | 3.577 | 3.581 | 337,522 | +0.03(+0.76%) |
Jul 29, 2013 | 3.567 | 3.608 | 3.553 | 3.553 | 326,690 | +0.00(+0.00%) |
Jul 26, 2013 | 3.537 | 3.570 | 3.537 | 3.553 | 181,075 | +0.02(+0.48%) |
Jul 25, 2013 | 3.587 | 3.587 | 3.509 | 3.537 | 283,180 | -0.04(-1.04%) |
Jul 24, 2013 | 3.611 | 3.615 | 3.567 | 3.574 | 397,775 | -0.06(-1.59%) |
Jul 23, 2013 | 3.584 | 3.659 | 3.567 | 3.631 | 625,132 | +0.06(+1.81%) |
Jul 22, 2013 | 3.550 | 3.594 | 3.530 | 3.567 | 396,353 | +0.04(+1.06%) |
Jul 19, 2013 | 3.547 | 3.550 | 3.499 | 3.530 | 282,690 | -0.00(-0.06%) |
Jul 18, 2013 | 3.543 | 3.577 | 3.526 | 3.532 | 414,883 | +0.01(+0.17%) |
Jul 17, 2013 | 3.482 | 3.533 | 3.482 | 3.526 | 509,314 | +0.05(+1.45%) |
Jul 16, 2013 | 3.418 | 3.506 | 3.404 | 3.475 | 692,310 | +0.05(+1.59%) |
Jul 15, 2013 | 3.401 | 3.452 | 3.401 | 3.421 | 295,950 | +0.03(+0.90%) |
Jul 12, 2013 | 3.459 | 3.465 | 3.391 | 3.391 | 284,386 | -0.05(-1.48%) |
Jul 11, 2013 | 3.398 | 3.448 | 3.394 | 3.442 | 378,036 | +0.07(+2.01%) |
Jul 10, 2013 | 3.391 | 3.404 | 3.364 | 3.374 | 348,449 | +0.00(+0.00%) |
Jul 09, 2013 | 3.384 | 3.404 | 3.370 | 3.374 | 403,122 | +0.01(+0.20%) |
Jul 08, 2013 | 3.377 | 3.424 | 3.350 | 3.367 | 458,709 | -0.01(-0.40%) |
Jul 05, 2013 | 3.428 | 3.431 | 3.330 | 3.380 | 886,668 | -0.06(-1.66%) |
Jul 03, 2013 | 3.434 | 3.440 | 3.421 | 3.438 | 67,135 | -0.01(-0.39%) |
Jul 02, 2013 | 3.562 | 3.579 | 3.417 | 3.451 | 572,701 | -0.08(-2.38%) |