Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.819 | 3.819 | 3.756 | 3.800 | 0 | -0.01(-0.17%) |
Sep 27, 2013 | 3.807 | 3.813 | 3.794 | 3.807 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 3.807 | 3.807 | 3.781 | 3.807 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 3.775 | 3.813 | 3.775 | 3.807 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 3.781 | 3.807 | 3.756 | 3.807 | 0 | +0.04(+1.00%) |
Sep 23, 2013 | 3.781 | 3.781 | 3.750 | 3.769 | 0 | +0.02(+0.50%) |
Sep 20, 2013 | 3.763 | 3.763 | 3.631 | 3.750 | 0 | -0.01(-0.34%) |
Sep 19, 2013 | 3.624 | 3.763 | 3.624 | 3.763 | 0 | +0.13(+3.47%) |
Sep 18, 2013 | 3.668 | 3.680 | 3.625 | 3.637 | 0 | -0.02(-0.52%) |
Sep 17, 2013 | 3.662 | 3.681 | 3.649 | 3.655 | 0 | +0.01(+0.35%) |
Sep 16, 2013 | 3.687 | 3.687 | 3.643 | 3.643 | 0 | -0.04(-1.20%) |
Sep 13, 2013 | 3.686 | 3.687 | 3.649 | 3.687 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 3.687 | 3.687 | 3.674 | 3.687 | 0 | +0.04(+1.21%) |
Sep 11, 2013 | 3.630 | 3.649 | 3.630 | 3.643 | 0 | -0.01(-0.34%) |
Sep 10, 2013 | 3.763 | 3.763 | 3.630 | 3.655 | 0 | +0.03(+0.69%) |
Sep 09, 2013 | 3.662 | 3.687 | 3.630 | 3.630 | 0 | -0.01(-0.35%) |
Sep 06, 2013 | 3.693 | 3.731 | 3.643 | 3.643 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 3.730 | 3.774 | 3.637 | 3.643 | 0 | -0.09(-2.36%) |
Sep 04, 2013 | 3.781 | 3.781 | 3.688 | 3.731 | 0 | -0.05(-1.33%) |
Sep 03, 2013 | 3.618 | 3.781 | 3.592 | 3.781 | 0 | +0.19(+5.26%) |
Aug 30, 2013 | 3.555 | 3.621 | 3.555 | 3.592 | 0 | +0.04(+1.06%) |
Aug 29, 2013 | 3.618 | 3.643 | 3.504 | 3.555 | 0 | +0.09(+2.73%) |
Aug 28, 2013 | 3.447 | 3.517 | 3.447 | 3.460 | 0 | +0.01(+0.37%) |
Aug 27, 2013 | 3.529 | 3.549 | 3.447 | 3.447 | 0 | -0.04(-1.26%) |
Aug 26, 2013 | 3.567 | 3.574 | 3.492 | 3.492 | 0 | -0.04(-1.25%) |
Aug 23, 2013 | 3.529 | 3.600 | 3.529 | 3.536 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.574 | 3.574 | 3.536 | 3.536 | 0 | -0.02(-0.53%) |
Aug 21, 2013 | 3.529 | 3.561 | 3.529 | 3.555 | 0 | +0.02(+0.53%) |
Aug 20, 2013 | 3.592 | 3.592 | 3.529 | 3.536 | 0 | -0.04(-1.23%) |
Aug 19, 2013 | 3.580 | 3.627 | 3.574 | 3.580 | 0 | +0.06(+1.61%) |
Aug 16, 2013 | 3.555 | 3.605 | 3.523 | 3.523 | 0 | -0.08(-2.19%) |
Aug 15, 2013 | 3.467 | 3.602 | 3.466 | 3.602 | 29,534 | +0.09(+2.42%) |
Aug 14, 2013 | 3.542 | 3.592 | 3.460 | 3.517 | 0 | -0.01(-0.18%) |
Aug 13, 2013 | 3.517 | 3.580 | 3.441 | 3.523 | 30,811 | +0.01(+0.18%) |
Aug 12, 2013 | 3.466 | 3.517 | 3.429 | 3.517 | 13,531 | +0.06(+1.64%) |
Aug 09, 2013 | 3.561 | 3.662 | 3.435 | 3.460 | 8,896 | -0.01(-0.36%) |
Aug 08, 2013 | 3.548 | 3.845 | 3.410 | 3.473 | 94,104 | +0.03(+0.73%) |
Aug 07, 2013 | 3.466 | 3.466 | 3.435 | 3.447 | 13,334 | -0.06(-1.62%) |
Aug 06, 2013 | 3.529 | 3.529 | 3.466 | 3.504 | 9,472 | -0.03(-0.71%) |
Aug 05, 2013 | 3.548 | 3.555 | 3.479 | 3.529 | 9,983 | +0.01(+0.36%) |
Aug 02, 2013 | 3.529 | 3.529 | 3.485 | 3.517 | 5,526 | -0.01(-0.18%) |
Aug 01, 2013 | 3.473 | 3.529 | 3.454 | 3.523 | 16,198 | +0.12(+3.52%) |
Jul 31, 2013 | 3.403 | 3.416 | 3.334 | 3.403 | 0 | -0.01(-0.37%) |
Jul 30, 2013 | 3.498 | 3.536 | 3.391 | 3.416 | 0 | -0.04(-1.28%) |
Jul 29, 2013 | 3.536 | 3.536 | 3.403 | 3.460 | 0 | -0.05(-1.44%) |
Jul 26, 2013 | 3.460 | 3.548 | 3.435 | 3.510 | 0 | +0.06(+1.83%) |
Jul 25, 2013 | 3.498 | 3.555 | 3.435 | 3.447 | 0 | -0.06(-1.62%) |
Jul 24, 2013 | 3.561 | 3.561 | 3.466 | 3.504 | 0 | -0.03(-0.89%) |
Jul 23, 2013 | 3.523 | 3.561 | 3.454 | 3.536 | 0 | +0.03(+0.90%) |
Jul 22, 2013 | 3.447 | 3.555 | 3.447 | 3.504 | 0 | -0.01(-0.18%) |
Jul 19, 2013 | 3.517 | 3.543 | 3.492 | 3.510 | 0 | +0.04(+1.27%) |
Jul 18, 2013 | 3.561 | 3.561 | 3.435 | 3.466 | 0 | -0.08(-2.14%) |
Jul 17, 2013 | 3.548 | 3.561 | 3.542 | 3.542 | 9,420 | +0.02(+0.54%) |
Jul 16, 2013 | 3.542 | 3.605 | 3.441 | 3.523 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3.498 | 3.561 | 3.473 | 3.523 | 0 | +0.01(+0.36%) |
Jul 12, 2013 | 3.460 | 3.555 | 3.454 | 3.510 | 0 | +0.04(+1.09%) |
Jul 11, 2013 | 3.416 | 3.473 | 3.403 | 3.473 | 0 | +0.06(+1.66%) |
Jul 10, 2013 | 3.416 | 3.447 | 3.372 | 3.416 | 0 | -0.03(-0.91%) |
Jul 09, 2013 | 3.422 | 3.447 | 3.397 | 3.447 | 0 | +0.04(+1.30%) |
Jul 08, 2013 | 3.447 | 3.447 | 3.403 | 3.403 | 0 | -0.04(-1.28%) |
Jul 05, 2013 | 3.454 | 3.460 | 3.403 | 3.447 | 0 | +0.03(+0.74%) |
Jul 03, 2013 | 3.429 | 3.454 | 3.403 | 3.422 | 0 | +0.02(+0.56%) |
Jul 02, 2013 | 3.460 | 3.466 | 3.403 | 3.403 | 0 | -0.01(-0.18%) |