Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.347 | 3.403 | 3.344 | 3.369 | 0 | +0.01(+0.17%) |
Jul 30, 2013 | 3.319 | 3.407 | 3.316 | 3.363 | 0 | +0.06(+1.69%) |
Jul 29, 2013 | 3.307 | 3.349 | 3.298 | 3.307 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 3.288 | 3.333 | 3.288 | 3.314 | 0 | -0.01(-0.42%) |
Jul 25, 2013 | 3.314 | 3.371 | 3.291 | 3.328 | 0 | +0.01(+0.35%) |
Jul 24, 2013 | 3.347 | 3.356 | 3.312 | 3.316 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 3.363 | 3.363 | 3.309 | 3.316 | 0 | -0.00(-0.14%) |
Jul 22, 2013 | 3.335 | 3.379 | 3.307 | 3.321 | 31,319,668 | -0.00(-0.07%) |
Jul 19, 2013 | 3.375 | 3.391 | 3.288 | 3.323 | 51,475,268 | -0.07(-2.13%) |
Jul 18, 2013 | 3.405 | 3.417 | 3.351 | 3.396 | 36,897,108 | -0.01(-0.38%) |
Jul 17, 2013 | 3.428 | 3.440 | 3.400 | 3.409 | 16,061,744 | -0.02(-0.58%) |
Jul 16, 2013 | 3.424 | 3.447 | 3.406 | 3.428 | 0 | +0.02(+0.55%) |
Jul 15, 2013 | 3.424 | 3.424 | 3.356 | 3.410 | 21,566,474 | -0.01(-0.20%) |
Jul 12, 2013 | 3.407 | 3.449 | 3.396 | 3.417 | 0 | +0.00(+0.07%) |
Jul 11, 2013 | 3.386 | 3.419 | 3.379 | 3.414 | 0 | +0.05(+1.39%) |
Jul 10, 2013 | 3.323 | 3.377 | 3.314 | 3.368 | 0 | +0.04(+1.33%) |
Jul 09, 2013 | 3.314 | 3.344 | 3.305 | 3.324 | 0 | +0.02(+0.54%) |
Jul 08, 2013 | 3.333 | 3.349 | 3.288 | 3.306 | 0 | -0.02(-0.53%) |
Jul 05, 2013 | 3.307 | 3.330 | 3.285 | 3.323 | 0 | +0.03(+0.78%) |
Jul 03, 2013 | 3.260 | 3.337 | 3.260 | 3.298 | 0 | +0.01(+0.28%) |
Jul 02, 2013 | 3.272 | 3.337 | 3.258 | 3.288 | 0 | -0.00(-0.07%) |
Jul 01, 2013 | 3.300 | 3.307 | 3.271 | 3.291 | 0 | +0.01(+0.43%) |
Jun 28, 2013 | 3.270 | 3.309 | 3.228 | 3.277 | 46,225,732 | +0.01(+0.21%) |
Jun 27, 2013 | 3.309 | 3.314 | 3.235 | 3.270 | 0 | -0.03(-0.92%) |
Jun 26, 2013 | 3.356 | 3.360 | 3.286 | 3.300 | 62,102,388 | -0.02(-0.56%) |
Jun 25, 2013 | 3.330 | 3.337 | 3.284 | 3.319 | 0 | +0.02(+0.71%) |
Jun 24, 2013 | 3.316 | 3.358 | 3.293 | 3.295 | 0 | -0.07(-2.05%) |
Jun 21, 2013 | 3.389 | 3.400 | 3.309 | 3.364 | 76,511,424 | -0.01(-0.17%) |
Jun 20, 2013 | 3.435 | 3.440 | 3.346 | 3.370 | 0 | -0.09(-2.70%) |
Jun 19, 2013 | 3.391 | 3.613 | 3.379 | 3.463 | 0 | +0.10(+3.06%) |
Jun 18, 2013 | 3.398 | 3.435 | 3.333 | 3.361 | 52,142,720 | -0.02(-0.62%) |
Jun 17, 2013 | 3.375 | 3.412 | 3.356 | 3.382 | 0 | +0.03(+0.98%) |
Jun 14, 2013 | 3.365 | 3.370 | 3.326 | 3.349 | 0 | -0.00(-0.14%) |
Jun 13, 2013 | 3.267 | 3.370 | 3.265 | 3.354 | 25,306,518 | +0.07(+2.28%) |
Jun 12, 2013 | 3.323 | 3.350 | 3.260 | 3.279 | 33,483,932 | -0.03(-0.85%) |
Jun 11, 2013 | 3.326 | 3.372 | 3.307 | 3.307 | 31,743,090 | -0.06(-1.87%) |
Jun 10, 2013 | 3.363 | 3.391 | 3.344 | 3.370 | 24,010,526 | -0.00(-0.03%) |
Jun 07, 2013 | 3.349 | 3.393 | 3.335 | 3.371 | 0 | +0.05(+1.37%) |
Jun 06, 2013 | 3.305 | 3.351 | 3.302 | 3.326 | 36,532,420 | +0.02(+0.64%) |
Jun 05, 2013 | 3.372 | 3.398 | 3.295 | 3.305 | 0 | -0.07(-2.14%) |
Jun 04, 2013 | 3.393 | 3.454 | 3.356 | 3.377 | 0 | +0.00(+0.14%) |
Jun 03, 2013 | 3.382 | 3.407 | 3.302 | 3.372 | 47,610,864 | -0.00(-0.14%) |
May 31, 2013 | 3.396 | 3.445 | 3.377 | 3.377 | 61,863,420 | -0.04(-1.09%) |
May 30, 2013 | 3.365 | 3.448 | 3.356 | 3.414 | 0 | +0.04(+1.32%) |
May 29, 2013 | 3.370 | 3.391 | 3.356 | 3.370 | 35,890,204 | -0.02(-0.62%) |
May 28, 2013 | 3.419 | 3.428 | 3.358 | 3.391 | 29,918,108 | -0.00(-0.07%) |
May 24, 2013 | 3.396 | 3.424 | 3.356 | 3.393 | 0 | -0.02(-0.62%) |
May 23, 2013 | 3.321 | 3.425 | 3.312 | 3.414 | 42,192,480 | +0.05(+1.60%) |
May 22, 2013 | 3.496 | 3.496 | 3.347 | 3.361 | 51,460,372 | -0.12(-3.49%) |
May 21, 2013 | 3.466 | 3.496 | 3.425 | 3.482 | 38,325,764 | +0.04(+1.05%) |
May 20, 2013 | 3.439 | 3.459 | 3.427 | 3.446 | 0 | -0.01(-0.20%) |
May 17, 2013 | 3.413 | 3.476 | 3.388 | 3.453 | 0 | +0.06(+1.64%) |
May 16, 2013 | 3.409 | 3.444 | 3.386 | 3.397 | 33,199,654 | -0.02(-0.44%) |
May 15, 2013 | 3.339 | 3.425 | 3.339 | 3.412 | 0 | +0.11(+3.20%) |
May 13, 2013 | 3.353 | 3.367 | 3.293 | 3.307 | 31,201,986 | -0.07(-2.06%) |
May 10, 2013 | 3.297 | 3.390 | 3.297 | 3.376 | 0 | +0.15(+4.53%) |
May 09, 2013 | 3.170 | 3.244 | 3.165 | 3.230 | 60,933,576 | +0.00(+0.08%) |
May 08, 2013 | 3.174 | 3.246 | 3.163 | 3.227 | 35,954,284 | +0.06(+1.82%) |
May 07, 2013 | 3.211 | 3.218 | 3.139 | 3.170 | 0 | -0.04(-1.30%) |
May 06, 2013 | 3.221 | 3.238 | 3.193 | 3.211 | 0 | -0.01(-0.29%) |
May 03, 2013 | 3.228 | 3.244 | 3.207 | 3.221 | 0 | +0.01(+0.43%) |
May 02, 2013 | 3.167 | 3.216 | 3.149 | 3.207 | 34,826,952 | +0.04(+1.17%) |