Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.465 | 3.487 | 3.408 | 3.414 | 13,222,327 | -0.09(-2.59%) |
Jul 30, 2013 | 3.550 | 3.561 | 3.493 | 3.504 | 12,206,591 | +0.06(+1.64%) |
Jul 29, 2013 | 3.465 | 3.493 | 3.425 | 3.448 | 5,889,990 | -0.01(-0.33%) |
Jul 26, 2013 | 3.527 | 3.533 | 3.448 | 3.459 | 7,645,416 | -0.08(-2.24%) |
Jul 25, 2013 | 3.618 | 3.666 | 3.517 | 3.538 | 20,256,134 | -0.10(-2.80%) |
Jul 24, 2013 | 3.621 | 3.646 | 3.601 | 3.641 | 26,524,604 | +0.01(+0.16%) |
Jul 23, 2013 | 3.544 | 3.686 | 3.533 | 3.635 | 25,686,164 | +0.17(+4.91%) |
Jul 22, 2013 | 3.374 | 3.476 | 3.346 | 3.465 | 6,140,762 | +0.11(+3.21%) |
Jul 19, 2013 | 3.334 | 3.391 | 3.317 | 3.357 | 3,192,316 | +0.00(+0.00%) |
Jul 18, 2013 | 3.366 | 3.431 | 3.357 | 3.357 | 6,033,171 | -0.03(-1.00%) |
Jul 17, 2013 | 3.380 | 3.428 | 3.363 | 3.391 | 5,908,905 | +0.02(+0.67%) |
Jul 16, 2013 | 3.408 | 3.408 | 3.334 | 3.368 | 11,130,274 | -0.02(-0.67%) |
Jul 15, 2013 | 3.289 | 3.408 | 3.283 | 3.391 | 4,812,068 | +0.10(+3.10%) |
Jul 12, 2013 | 3.329 | 3.334 | 3.249 | 3.289 | 6,309,932 | -0.06(-1.69%) |
Jul 11, 2013 | 3.317 | 3.346 | 3.278 | 3.346 | 4,767,452 | +0.09(+2.61%) |
Jul 10, 2013 | 3.286 | 3.306 | 3.221 | 3.261 | 7,150,752 | -0.02(-0.69%) |
Jul 09, 2013 | 3.306 | 3.295 | 3.272 | 3.283 | 5,972,208 | +0.01(+0.17%) |
Jul 08, 2013 | 3.272 | 3.329 | 3.227 | 3.278 | 10,870,792 | -0.02(-0.69%) |
Jul 05, 2013 | 3.300 | 3.317 | 3.193 | 3.300 | 10,437,693 | -0.03(-1.02%) |
Jul 03, 2013 | 3.329 | 3.357 | 3.261 | 3.334 | 15,801,664 | -0.09(-2.49%) |
Jul 02, 2013 | 3.476 | 3.513 | 3.385 | 3.419 | 12,254,135 | -0.10(-2.90%) |
Jul 01, 2013 | 3.487 | 3.567 | 3.465 | 3.521 | 8,963,307 | -0.01(-0.16%) |
Jun 28, 2013 | 3.470 | 3.530 | 3.425 | 3.527 | 13,498,199 | -0.02(-0.64%) |
Jun 26, 2013 | 3.527 | 3.584 | 3.414 | 3.550 | 8,302,820 | +0.07(+1.95%) |
Jun 25, 2013 | 3.527 | 3.538 | 3.445 | 3.482 | 17,185,966 | -0.02(-0.65%) |
Jun 24, 2013 | 3.504 | 3.561 | 3.453 | 3.504 | 7,919,126 | -0.05(-1.44%) |
Jun 21, 2013 | 3.550 | 3.561 | 3.487 | 3.556 | 9,149,375 | +0.01(+0.16%) |
Jun 20, 2013 | 3.584 | 3.601 | 3.476 | 3.550 | 11,930,671 | -0.18(-4.72%) |
Jun 19, 2013 | 3.788 | 3.811 | 3.680 | 3.726 | 14,343,788 | -0.06(-1.50%) |
Jun 18, 2013 | 3.856 | 3.901 | 3.774 | 3.782 | 9,466,348 | -0.12(-3.19%) |
Jun 17, 2013 | 3.833 | 3.907 | 3.811 | 3.907 | 9,278,956 | +0.01(+0.29%) |
Jun 14, 2013 | 3.896 | 3.899 | 3.828 | 3.896 | 7,376,105 | +0.02(+0.44%) |
Jun 13, 2013 | 3.816 | 3.896 | 3.799 | 3.879 | 4,749,992 | +0.06(+1.63%) |
Jun 12, 2013 | 3.822 | 3.850 | 3.765 | 3.816 | 7,886,334 | -0.03(-0.88%) |
Jun 11, 2013 | 3.816 | 3.890 | 3.799 | 3.850 | 6,314,307 | -0.07(-1.74%) |
Jun 10, 2013 | 3.867 | 3.918 | 3.850 | 3.918 | 6,492,800 | -0.02(-0.43%) |
Jun 07, 2013 | 3.924 | 3.992 | 3.896 | 3.935 | 6,500,633 | -0.07(-1.84%) |
Jun 06, 2013 | 3.930 | 4.009 | 3.913 | 4.009 | 7,673,733 | +0.05(+1.29%) |
Jun 05, 2013 | 4.055 | 4.077 | 3.913 | 3.958 | 11,442,405 | -0.08(-1.97%) |
Jun 04, 2013 | 4.077 | 4.083 | 4.009 | 4.038 | 3,271,450 | -0.05(-1.25%) |
Jun 03, 2013 | 4.043 | 4.106 | 3.998 | 4.089 | 9,415,908 | +0.05(+1.12%) |
May 31, 2013 | 3.992 | 4.089 | 3.964 | 4.043 | 21,039,646 | -0.08(-1.93%) |
May 30, 2013 | 4.131 | 4.174 | 4.078 | 4.123 | 9,165,526 | -0.02(-0.55%) |
May 29, 2013 | 4.185 | 4.222 | 4.108 | 4.145 | 5,627,914 | -0.09(-2.01%) |
May 28, 2013 | 4.264 | 4.327 | 4.208 | 4.230 | 7,701,319 | +0.02(+0.54%) |
May 24, 2013 | 4.157 | 4.225 | 4.151 | 4.208 | 7,416,904 | +0.02(+0.41%) |
May 23, 2013 | 4.157 | 4.222 | 4.117 | 4.191 | 6,689,792 | -0.02(-0.40%) |
May 22, 2013 | 4.191 | 4.270 | 4.165 | 4.208 | 8,204,948 | +0.03(+0.82%) |
May 21, 2013 | 4.185 | 4.196 | 4.123 | 4.174 | 5,642,191 | +0.02(+0.41%) |
May 20, 2013 | 4.151 | 4.174 | 4.108 | 4.157 | 7,147,236 | +0.01(+0.14%) |
May 17, 2013 | 4.145 | 4.162 | 4.100 | 4.151 | 5,890,514 | +0.01(+0.14%) |
May 16, 2013 | 4.077 | 4.179 | 4.060 | 4.145 | 13,212,134 | +0.12(+2.96%) |
May 15, 2013 | 4.021 | 4.083 | 4.003 | 4.026 | 4,676,288 | -0.06(-1.39%) |
May 13, 2013 | 4.089 | 4.089 | 4.043 | 4.083 | 6,039,599 | -0.01(-0.14%) |
May 10, 2013 | 4.077 | 4.111 | 4.063 | 4.089 | 5,463,919 | -0.01(-0.28%) |
May 09, 2013 | 4.162 | 4.179 | 4.066 | 4.100 | 6,156,275 | -0.07(-1.77%) |
May 08, 2013 | 4.208 | 4.225 | 4.142 | 4.174 | 7,650,265 | +0.02(+0.55%) |
May 07, 2013 | 4.077 | 4.191 | 4.072 | 4.151 | 4,608,123 | +0.11(+2.81%) |
May 06, 2013 | 4.049 | 4.065 | 3.986 | 4.038 | 9,463,931 | -0.01(-0.28%) |
May 03, 2013 | 4.151 | 4.134 | 4.038 | 4.049 | 7,551,007 | -0.09(-2.06%) |
May 02, 2013 | 4.196 | 4.242 | 4.128 | 4.134 | 7,370,520 | -0.01(-0.14%) |