Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.955 | 2.966 | 2.950 | 2.965 | 27,132 | +0.02(+0.59%) |
Aug 29, 2013 | 2.935 | 2.970 | 2.925 | 2.947 | 44,000 | -0.02(-0.67%) |
Aug 28, 2013 | 2.982 | 2.982 | 2.960 | 2.967 | 11,592 | -0.02(-0.75%) |
Aug 27, 2013 | 2.965 | 2.993 | 2.950 | 2.990 | 42,868 | +0.03(+0.93%) |
Aug 26, 2013 | 3.005 | 3.005 | 2.962 | 2.962 | 16,120 | -0.02(-0.75%) |
Aug 23, 2013 | 2.998 | 2.998 | 2.985 | 2.985 | 8,000 | -0.02(-0.83%) |
Aug 22, 2013 | 2.945 | 3.010 | 2.925 | 3.010 | 53,276 | +0.05(+1.79%) |
Aug 21, 2013 | 2.967 | 2.967 | 2.947 | 2.957 | 40,208 | -0.01(-0.27%) |
Aug 20, 2013 | 2.975 | 2.975 | 2.870 | 2.965 | 57,784 | +0.01(+0.30%) |
Aug 19, 2013 | 2.993 | 2.993 | 2.947 | 2.956 | 236,832 | -0.01(-0.22%) |
Aug 16, 2013 | 2.958 | 2.985 | 2.950 | 2.962 | 55,068 | -0.00(-0.08%) |
Aug 15, 2013 | 2.950 | 2.982 | 2.950 | 2.965 | 46,332 | +0.01(+0.24%) |
Aug 14, 2013 | 2.987 | 2.995 | 2.953 | 2.958 | 35,248 | -0.03(-1.03%) |
Aug 13, 2013 | 3.010 | 3.025 | 2.989 | 2.989 | 25,376 | -0.02(-0.62%) |
Aug 12, 2013 | 3.033 | 3.072 | 2.970 | 3.007 | 50,824 | -0.06(-1.88%) |
Aug 09, 2013 | 3.050 | 3.067 | 3.047 | 3.065 | 58,332 | +0.01(+0.37%) |
Aug 08, 2013 | 3.054 | 3.054 | 3.050 | 3.054 | 8,000 | +0.00(+0.12%) |
Aug 07, 2013 | 3.070 | 3.078 | 3.047 | 3.050 | 34,476 | -0.03(-0.97%) |
Aug 06, 2013 | 3.072 | 3.087 | 3.045 | 3.080 | 110,052 | +0.00(+0.08%) |
Aug 05, 2013 | 3.072 | 3.092 | 3.050 | 3.078 | 8,800 | -0.05(-1.76%) |
Aug 02, 2013 | 3.060 | 3.137 | 3.038 | 3.132 | 63,596 | +0.07(+2.20%) |
Aug 01, 2013 | 3.118 | 3.118 | 3.055 | 3.065 | 166,812 | -0.05(-1.65%) |
Jul 31, 2013 | 3.083 | 3.117 | 3.051 | 3.116 | 69,876 | +0.04(+1.35%) |
Jul 30, 2013 | 3.078 | 3.095 | 3.035 | 3.075 | 30,096 | -0.03(-0.97%) |
Jul 29, 2013 | 3.090 | 3.135 | 3.072 | 3.105 | 25,800 | +0.04(+1.39%) |
Jul 26, 2013 | 3.013 | 3.075 | 2.998 | 3.062 | 175,184 | +0.04(+1.16%) |
Jul 25, 2013 | 3.035 | 3.035 | 3.013 | 3.027 | 26,116 | -0.02(-0.66%) |
Jul 24, 2013 | 3.087 | 3.087 | 2.998 | 3.047 | 33,636 | -0.03(-0.97%) |
Jul 23, 2013 | 3.160 | 3.160 | 3.078 | 3.078 | 25,260 | +0.00(+0.08%) |
Jul 22, 2013 | 3.127 | 3.127 | 3.075 | 3.075 | 85,068 | -0.05(-1.52%) |
Jul 19, 2013 | 3.147 | 3.174 | 3.118 | 3.123 | 11,208 | -0.02(-0.79%) |
Jul 18, 2013 | 3.138 | 3.150 | 3.138 | 3.147 | 7,624 | +0.01(+0.32%) |
Jul 17, 2013 | 3.160 | 3.160 | 3.089 | 3.138 | 59,080 | +0.02(+0.48%) |
Jul 16, 2013 | 3.123 | 3.123 | 3.095 | 3.123 | 5,200 | -0.00(-0.05%) |
Jul 15, 2013 | 3.127 | 3.127 | 3.112 | 3.124 | 8,396 | -0.00(-0.11%) |
Jul 12, 2013 | 3.132 | 3.132 | 3.085 | 3.127 | 5,600 | +0.01(+0.24%) |
Jul 11, 2013 | 3.147 | 3.163 | 3.120 | 3.120 | 22,308 | -0.01(-0.32%) |
Jul 10, 2013 | 3.118 | 3.130 | 3.087 | 3.130 | 32,052 | +0.01(+0.16%) |
Jul 09, 2013 | 3.123 | 3.145 | 3.055 | 3.125 | 85,112 | +0.02(+0.81%) |
Jul 08, 2013 | 3.105 | 3.143 | 3.100 | 3.100 | 18,832 | -0.05(-1.59%) |
Jul 05, 2013 | 3.170 | 3.170 | 3.095 | 3.150 | 67,712 | -0.02(-0.71%) |
Jul 03, 2013 | 3.275 | 3.277 | 3.170 | 3.172 | 62,396 | -0.10(-3.20%) |
Jul 02, 2013 | 3.277 | 3.288 | 3.248 | 3.277 | 23,048 | +0.00(+0.15%) |
Jul 01, 2013 | 3.277 | 3.277 | 3.225 | 3.272 | 28,056 | +0.06(+1.79%) |
Jun 28, 2013 | 3.188 | 3.215 | 3.188 | 3.215 | 23,376 | -0.01(-0.23%) |
Jun 27, 2013 | 3.203 | 3.243 | 3.203 | 3.223 | 17,600 | +0.08(+2.38%) |
Jun 26, 2013 | 3.112 | 3.175 | 3.107 | 3.147 | 65,028 | +0.08(+2.52%) |
Jun 25, 2013 | 3.112 | 3.119 | 2.998 | 3.070 | 115,080 | +0.01(+0.24%) |
Jun 24, 2013 | 3.138 | 3.138 | 3.033 | 3.062 | 161,808 | -0.11(-3.47%) |
Jun 21, 2013 | 3.188 | 3.267 | 3.112 | 3.172 | 194,532 | -0.02(-0.63%) |
Jun 20, 2013 | 3.292 | 3.300 | 3.190 | 3.192 | 44,748 | -0.12(-3.62%) |
Jun 19, 2013 | 3.283 | 3.362 | 3.280 | 3.312 | 25,988 | -0.02(-0.60%) |
Jun 18, 2013 | 3.312 | 3.365 | 3.312 | 3.333 | 102,028 | +0.01(+0.30%) |
Jun 17, 2013 | 3.385 | 3.393 | 3.312 | 3.322 | 15,988 | -0.03(-0.82%) |
Jun 14, 2013 | 3.337 | 3.377 | 3.292 | 3.350 | 35,024 | +0.02(+0.68%) |
Jun 13, 2013 | 3.235 | 3.335 | 3.232 | 3.328 | 7,148 | +0.07(+2.06%) |
Jun 12, 2013 | 3.350 | 3.397 | 3.248 | 3.260 | 67,412 | -0.08(-2.39%) |
Jun 11, 2013 | 3.430 | 3.430 | 3.325 | 3.340 | 59,008 | -0.11(-3.26%) |
Jun 10, 2013 | 3.500 | 3.510 | 3.438 | 3.453 | 53,744 | -0.04(-1.22%) |
Jun 07, 2013 | 3.515 | 3.550 | 3.482 | 3.495 | 65,700 | +0.00(+0.07%) |
Jun 06, 2013 | 3.462 | 3.493 | 3.450 | 3.493 | 29,228 | +0.05(+1.31%) |
Jun 05, 2013 | 3.435 | 3.478 | 3.430 | 3.447 | 37,232 | -0.02(-0.58%) |
Jun 04, 2013 | 3.462 | 3.547 | 3.426 | 3.467 | 120,800 | -0.01(-0.36%) |