Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.000 | 3.020 | 2.720 | 2.840 | 0 | -0.22(-7.19%) |
Jul 30, 2013 | 3.110 | 3.170 | 3.020 | 3.060 | 0 | -0.02(-0.65%) |
Jul 29, 2013 | 3.240 | 3.240 | 3.030 | 3.080 | 0 | -0.16(-4.94%) |
Jul 26, 2013 | 3.320 | 3.350 | 3.150 | 3.240 | 0 | -0.11(-3.28%) |
Jul 25, 2013 | 3.350 | 3.350 | 3.170 | 3.350 | 0 | -0.02(-0.59%) |
Jul 24, 2013 | 3.420 | 3.420 | 3.200 | 3.370 | 0 | -0.02(-0.59%) |
Jul 23, 2013 | 3.260 | 3.410 | 3.260 | 3.390 | 0 | +0.15(+4.63%) |
Jul 22, 2013 | 3.120 | 3.240 | 2.950 | 3.240 | 0 | +0.02(+0.62%) |
Jul 19, 2013 | 3.200 | 3.240 | 3.200 | 3.220 | 0 | +0.02(+0.63%) |
Jul 18, 2013 | 3.190 | 3.220 | 3.110 | 3.200 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 3.320 | 3.340 | 3.180 | 3.200 | 75,085 | -0.14(-4.19%) |
Jul 16, 2013 | 3.320 | 3.350 | 3.200 | 3.340 | 0 | -0.02(-0.60%) |
Jul 15, 2013 | 3.240 | 3.390 | 3.160 | 3.360 | 0 | +0.13(+4.02%) |
Jul 12, 2013 | 3.110 | 3.250 | 3.100 | 3.230 | 0 | +0.09(+2.87%) |
Jul 11, 2013 | 3.100 | 3.150 | 3.000 | 3.140 | 0 | +0.11(+3.63%) |
Jul 10, 2013 | 3.690 | 3.690 | 2.980 | 3.030 | 0 | -0.67(-18.11%) |
Jul 09, 2013 | 3.990 | 3.990 | 3.600 | 3.700 | 0 | -0.28(-7.04%) |
Jul 08, 2013 | 3.970 | 3.980 | 3.860 | 3.980 | 0 | +0.03(+0.76%) |
Jul 05, 2013 | 3.990 | 4.010 | 3.890 | 3.950 | 0 | +0.04(+1.02%) |
Jul 03, 2013 | 3.940 | 3.980 | 3.890 | 3.910 | 0 | -0.01(-0.26%) |
Jul 02, 2013 | 3.970 | 4.050 | 3.910 | 3.920 | 0 | -0.06(-1.51%) |
Jul 01, 2013 | 4.050 | 4.050 | 3.900 | 3.980 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 4.000 | 4.130 | 3.910 | 3.980 | 4,319,297 | -0.05(-1.24%) |
Jun 27, 2013 | 3.970 | 4.030 | 3.900 | 4.030 | 0 | +0.05(+1.26%) |
Jun 26, 2013 | 4.030 | 4.050 | 3.910 | 3.980 | 0 | +0.02(+0.51%) |
Jun 25, 2013 | 4.000 | 4.040 | 3.915 | 3.960 | 0 | -0.02(-0.50%) |
Jun 24, 2013 | 3.900 | 4.000 | 3.680 | 3.980 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3.780 | 3.990 | 3.780 | 3.980 | 97,492 | +0.20(+5.29%) |
Jun 20, 2013 | 3.990 | 3.990 | 3.730 | 3.780 | 0 | -0.21(-5.26%) |
Jun 19, 2013 | 4.020 | 4.020 | 3.905 | 3.990 | 75,242 | -0.09(-2.21%) |
Jun 18, 2013 | 4.130 | 4.150 | 3.820 | 4.080 | 0 | -0.03(-0.73%) |
Jun 17, 2013 | 4.010 | 4.190 | 3.980 | 4.110 | 0 | +0.12(+3.01%) |
Jun 14, 2013 | 4.010 | 4.010 | 3.980 | 3.990 | 0 | -0.07(-1.72%) |
Jun 13, 2013 | 4.000 | 4.060 | 3.973 | 4.060 | 58,632 | +0.05(+1.25%) |
Jun 12, 2013 | 4.090 | 4.090 | 3.770 | 4.010 | 119,244 | -0.04(-0.99%) |
Jun 11, 2013 | 3.800 | 4.100 | 3.800 | 4.050 | 219,312 | +0.22(+5.74%) |
Jun 10, 2013 | 3.590 | 3.830 | 3.540 | 3.830 | 0 | +0.24(+6.69%) |
Jun 07, 2013 | 3.520 | 3.620 | 3.520 | 3.590 | 0 | +0.02(+0.56%) |
Jun 06, 2013 | 3.470 | 3.590 | 3.470 | 3.570 | 0 | +0.04(+1.13%) |
Jun 05, 2013 | 3.530 | 3.530 | 3.485 | 3.530 | 0 | +0.03(+0.86%) |
Jun 04, 2013 | 3.540 | 3.580 | 3.470 | 3.500 | 0 | +0.01(+0.29%) |
Jun 03, 2013 | 3.510 | 3.590 | 3.450 | 3.490 | 166,940 | -0.07(-1.97%) |
May 31, 2013 | 3.570 | 3.570 | 3.460 | 3.560 | 107,943 | +0.01(+0.28%) |
May 30, 2013 | 3.500 | 3.562 | 3.480 | 3.550 | 0 | +0.05(+1.43%) |
May 29, 2013 | 3.500 | 3.540 | 3.460 | 3.500 | 76,781 | -0.04(-1.13%) |
May 28, 2013 | 3.620 | 3.620 | 3.510 | 3.540 | 31,020 | -0.06(-1.67%) |
May 24, 2013 | 3.680 | 3.680 | 3.580 | 3.600 | 0 | -0.18(-4.76%) |
May 23, 2013 | 3.670 | 3.790 | 3.600 | 3.780 | 0 | +0.08(+2.16%) |
May 22, 2013 | 3.580 | 3.740 | 3.560 | 3.700 | 0 | +0.16(+4.52%) |
May 21, 2013 | 3.670 | 3.790 | 3.530 | 3.540 | 0 | -0.13(-3.54%) |
May 20, 2013 | 3.650 | 3.730 | 3.590 | 3.670 | 0 | +0.03(+0.82%) |
May 17, 2013 | 3.650 | 3.680 | 3.610 | 3.640 | 0 | +0.02(+0.55%) |
May 16, 2013 | 3.570 | 3.630 | 3.550 | 3.620 | 108,904 | +0.07(+1.97%) |
May 15, 2013 | 3.550 | 3.640 | 3.530 | 3.550 | 0 | +0.01(+0.28%) |
May 13, 2013 | 3.630 | 3.630 | 3.500 | 3.540 | 0 | -0.04(-1.12%) |
May 10, 2013 | 3.600 | 3.620 | 3.580 | 3.580 | 0 | +0.01(+0.28%) |
May 09, 2013 | 3.620 | 3.630 | 3.560 | 3.570 | 0 | -0.09(-2.46%) |
May 08, 2013 | 3.640 | 3.730 | 3.590 | 3.660 | 0 | -0.09(-2.40%) |
May 07, 2013 | 3.610 | 3.760 | 3.610 | 3.750 | 0 | +0.03(+0.81%) |
May 06, 2013 | 3.680 | 3.720 | 3.600 | 3.720 | 0 | +0.05(+1.36%) |
May 03, 2013 | 3.590 | 3.670 | 3.590 | 3.670 | 0 | +0.05(+1.38%) |
May 02, 2013 | 3.450 | 3.630 | 3.450 | 3.620 | 0 | +0.14(+4.02%) |
May 01, 2013 | 3.630 | 3.700 | 3.460 | 3.480 | 0 | -0.26(-6.95%) |
Apr 30, 2013 | 3.850 | 3.850 | 3.650 | 3.740 | 0 | -0.06(-1.58%) |
Apr 29, 2013 | 4.040 | 4.040 | 3.740 | 3.800 | 319,799 | -0.19(-4.76%) |
Apr 26, 2013 | 3.940 | 3.990 | 3.810 | 3.990 | 169,492 | +0.04(+1.01%) |
Apr 25, 2013 | 4.000 | 4.030 | 3.740 | 3.950 | 0 | -0.05(-1.25%) |
Apr 24, 2013 | 4.010 | 4.030 | 3.951 | 4.000 | 0 | +0.02(+0.50%) |
Apr 23, 2013 | 4.000 | 4.030 | 3.950 | 3.980 | 117,930 | -0.04(-1.00%) |
Apr 22, 2013 | 3.940 | 4.050 | 3.940 | 4.020 | 156,627 | +0.09(+2.42%) |
Apr 19, 2013 | 3.730 | 3.970 | 3.730 | 3.925 | 213,144 | +0.12(+3.29%) |
Apr 18, 2013 | 3.940 | 3.940 | 3.760 | 3.800 | 82,580 | -0.09(-2.31%) |
Apr 17, 2013 | 3.980 | 3.990 | 3.800 | 3.890 | 76,180 | -0.09(-2.26%) |
Apr 16, 2013 | 3.770 | 3.990 | 3.761 | 3.980 | 143,574 | +0.22(+5.85%) |
Apr 15, 2013 | 3.910 | 3.930 | 3.720 | 3.760 | 309,149 | -0.23(-5.76%) |
Apr 12, 2013 | 4.100 | 4.120 | 3.930 | 3.990 | 72,190 | -0.08(-1.97%) |
Apr 11, 2013 | 4.100 | 4.166 | 4.040 | 4.070 | 49,656 | +0.01(+0.25%) |
Apr 10, 2013 | 4.040 | 4.160 | 4.040 | 4.060 | 75,127 | +0.00(+0.00%) |
Apr 09, 2013 | 4.070 | 4.160 | 4.010 | 4.060 | 96,786 | -0.02(-0.49%) |
Apr 08, 2013 | 3.980 | 4.200 | 3.953 | 4.080 | 142,812 | +0.10(+2.51%) |
Apr 05, 2013 | 4.010 | 4.030 | 3.911 | 3.980 | 78,808 | -0.02(-0.50%) |
Apr 04, 2013 | 3.910 | 4.060 | 3.820 | 4.000 | 95,923 | +0.06(+1.52%) |
Apr 03, 2013 | 4.110 | 4.130 | 3.720 | 3.940 | 288,709 | -0.16(-3.90%) |
Apr 02, 2013 | 4.170 | 4.190 | 4.041 | 4.100 | 161,682 | -0.07(-1.68%) |
Apr 01, 2013 | 3.960 | 4.200 | 3.900 | 4.170 | 632,136 | +0.24(+6.00%) |
Mar 28, 2013 | 3.800 | 3.960 | 3.750 | 3.934 | 197,517 | +0.16(+4.35%) |
Mar 27, 2013 | 3.750 | 3.800 | 3.720 | 3.770 | 88,972 | +0.06(+1.62%) |
Mar 26, 2013 | 3.690 | 3.820 | 3.610 | 3.710 | 42,277 | +0.07(+1.92%) |
Mar 25, 2013 | 3.570 | 3.680 | 3.550 | 3.640 | 106,801 | +0.05(+1.39%) |
Mar 22, 2013 | 3.670 | 3.685 | 3.570 | 3.590 | 65,197 | -0.02(-0.55%) |
Mar 21, 2013 | 3.650 | 3.690 | 3.600 | 3.610 | 124,162 | -0.09(-2.43%) |
Mar 20, 2013 | 3.550 | 3.720 | 3.550 | 3.700 | 157,809 | +0.17(+4.82%) |
Mar 19, 2013 | 3.500 | 3.530 | 3.426 | 3.530 | 115,957 | +0.02(+0.57%) |
Mar 18, 2013 | 3.570 | 3.600 | 3.440 | 3.510 | 199,335 | -0.07(-1.96%) |
Mar 15, 2013 | 3.850 | 3.850 | 3.570 | 3.580 | 400,320 | -0.27(-7.01%) |
Mar 14, 2013 | 4.000 | 4.000 | 3.820 | 3.850 | 111,037 | -0.11(-2.78%) |
Mar 13, 2013 | 3.940 | 4.020 | 3.890 | 3.960 | 143,487 | +0.03(+0.76%) |
Mar 12, 2013 | 4.000 | 4.010 | 3.750 | 3.930 | 209,495 | -0.03(-0.76%) |
Mar 11, 2013 | 3.840 | 3.960 | 3.780 | 3.960 | 221,170 | +0.16(+4.21%) |
Mar 08, 2013 | 3.800 | 3.840 | 3.640 | 3.800 | 137,933 | +0.05(+1.33%) |
Mar 07, 2013 | 3.750 | 3.750 | 3.620 | 3.750 | 188,604 | +0.03(+0.81%) |
Mar 06, 2013 | 3.700 | 3.890 | 3.650 | 3.720 | 423,832 | +0.07(+1.92%) |
Mar 05, 2013 | 3.570 | 3.729 | 3.450 | 3.650 | 432,426 | +0.06(+1.67%) |
Mar 04, 2013 | 3.300 | 3.680 | 3.300 | 3.590 | 627,669 | +0.29(+8.79%) |
Mar 01, 2013 | 3.300 | 3.440 | 3.250 | 3.300 | 656,360 | -0.04(-1.20%) |
Feb 28, 2013 | 3.420 | 3.450 | 3.250 | 3.340 | 2,540,135 | +0.21(+6.71%) |
Feb 27, 2013 | 3.150 | 3.160 | 3.020 | 3.130 | 57,277 | -0.01(-0.32%) |
Feb 26, 2013 | 3.010 | 3.200 | 3.000 | 3.140 | 111,871 | +0.14(+4.67%) |
Feb 25, 2013 | 2.940 | 3.060 | 2.820 | 3.000 | 447,704 | -0.03(-0.99%) |
Feb 22, 2013 | 3.300 | 3.350 | 2.880 | 3.030 | 417,123 | -0.25(-7.62%) |
Feb 21, 2013 | 3.430 | 3.430 | 3.210 | 3.280 | 157,542 | -0.12(-3.53%) |
Feb 20, 2013 | 3.440 | 3.520 | 3.340 | 3.400 | 233,453 | +0.00(+0.00%) |
Feb 19, 2013 | 3.340 | 3.490 | 3.220 | 3.400 | 253,406 | +0.20(+6.25%) |
Feb 15, 2013 | 3.050 | 3.280 | 3.050 | 3.200 | 277,248 | +0.16(+5.26%) |
Feb 14, 2013 | 2.860 | 3.100 | 2.860 | 3.040 | 442,454 | +0.19(+6.67%) |
Feb 13, 2013 | 2.880 | 2.880 | 2.820 | 2.850 | 35,454 | +0.00(+0.00%) |
Feb 12, 2013 | 2.849 | 2.870 | 2.820 | 2.850 | 13,352 | +0.02(+0.71%) |
Feb 11, 2013 | 2.848 | 2.870 | 2.800 | 2.830 | 8,300 | +0.01(+0.35%) |
Feb 08, 2013 | 2.860 | 2.880 | 2.790 | 2.820 | 17,860 | -0.03(-1.05%) |
Feb 07, 2013 | 2.840 | 2.890 | 2.820 | 2.850 | 14,276 | +0.05(+1.79%) |
Feb 06, 2013 | 2.770 | 2.810 | 2.740 | 2.800 | 38,369 | -0.03(-1.06%) |
Feb 04, 2013 | 2.910 | 2.960 | 2.820 | 2.830 | 36,186 | -0.08(-2.75%) |
Feb 01, 2013 | 2.820 | 2.989 | 2.810 | 2.910 | 81,186 | +0.06(+2.11%) |
Jan 31, 2013 | 2.840 | 2.870 | 2.810 | 2.850 | 6,052 | +0.01(+0.35%) |
Jan 30, 2013 | 2.890 | 2.890 | 2.790 | 2.840 | 77,737 | -0.04(-1.39%) |
Jan 29, 2013 | 2.810 | 2.880 | 2.770 | 2.880 | 57,973 | +0.08(+2.86%) |
Jan 28, 2013 | 2.890 | 2.890 | 2.700 | 2.800 | 207,189 | -0.09(-3.11%) |
Jan 25, 2013 | 2.850 | 2.890 | 2.800 | 2.890 | 47,946 | +0.09(+3.21%) |
Jan 24, 2013 | 2.830 | 2.930 | 2.740 | 2.800 | 92,049 | +0.01(+0.36%) |
Jan 23, 2013 | 2.660 | 2.800 | 2.650 | 2.790 | 64,796 | +0.09(+3.33%) |
Jan 22, 2013 | 2.700 | 2.750 | 2.610 | 2.700 | 33,465 | +0.00(+0.00%) |
Jan 18, 2013 | 2.750 | 2.820 | 2.660 | 2.700 | 30,420 | -0.05(-1.82%) |
Jan 17, 2013 | 2.650 | 2.760 | 2.630 | 2.750 | 73,784 | +0.15(+5.77%) |
Jan 16, 2013 | 2.650 | 2.700 | 2.600 | 2.600 | 59,869 | -0.10(-3.70%) |
Jan 15, 2013 | 2.650 | 2.750 | 2.650 | 2.700 | 38,329 | +0.08(+3.05%) |
Jan 14, 2013 | 2.610 | 2.680 | 2.600 | 2.620 | 28,767 | +0.01(+0.38%) |
Jan 11, 2013 | 2.580 | 2.670 | 2.540 | 2.610 | 17,603 | -0.02(-0.76%) |
Jan 10, 2013 | 2.550 | 2.660 | 2.540 | 2.630 | 31,650 | +0.07(+2.73%) |
Jan 09, 2013 | 2.602 | 2.700 | 2.560 | 2.560 | 109,715 | -0.08(-3.03%) |
Jan 08, 2013 | 2.670 | 2.690 | 2.550 | 2.640 | 65,988 | +0.05(+1.93%) |
Jan 07, 2013 | 2.760 | 2.760 | 2.580 | 2.590 | 43,811 | -0.11(-4.07%) |
Jan 04, 2013 | 2.400 | 2.780 | 2.400 | 2.700 | 234,949 | +0.14(+5.47%) |
Jan 03, 2013 | 2.690 | 2.690 | 2.550 | 2.560 | 93,186 | -0.09(-3.40%) |
Jan 02, 2013 | 2.560 | 2.800 | 2.480 | 2.650 | 192,005 | +0.17(+6.85%) |
Dec 31, 2012 | 2.450 | 2.500 | 2.400 | 2.480 | 210,869 | +0.02(+0.81%) |
Dec 28, 2012 | 2.500 | 2.550 | 2.450 | 2.460 | 135,061 | -0.07(-2.77%) |
Dec 27, 2012 | 2.510 | 2.620 | 2.430 | 2.530 | 28,579 | -0.02(-0.78%) |
Dec 26, 2012 | 2.550 | 2.590 | 2.390 | 2.550 | 140,288 | -0.04(-1.54%) |
Dec 24, 2012 | 2.590 | 2.590 | 2.560 | 2.590 | 3,793 | +0.04(+1.57%) |
Dec 21, 2012 | 2.660 | 2.700 | 2.550 | 2.550 | 210,971 | -0.11(-4.14%) |
Dec 20, 2012 | 2.630 | 2.750 | 2.610 | 2.660 | 100,986 | -0.01(-0.37%) |
Dec 19, 2012 | 2.770 | 2.810 | 2.650 | 2.670 | 198,378 | -0.14(-4.98%) |
Dec 18, 2012 | 2.880 | 2.880 | 2.750 | 2.810 | 873,535 | -0.07(-2.43%) |
Dec 17, 2012 | 2.880 | 2.880 | 2.750 | 2.880 | 48,171 | +0.08(+2.86%) |
Dec 14, 2012 | 2.830 | 2.896 | 2.570 | 2.800 | 118,926 | -0.10(-3.45%) |
Dec 13, 2012 | 2.980 | 2.980 | 2.900 | 2.900 | 40,708 | -0.10(-3.33%) |
Dec 12, 2012 | 3.070 | 3.070 | 2.980 | 3.000 | 293,527 | +0.00(+0.00%) |
Dec 11, 2012 | 3.070 | 3.070 | 2.940 | 3.000 | 469,860 | +0.00(+0.00%) |