Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.900 | 3.950 | 3.900 | 3.950 | 0 | +0.04(+1.02%) |
Jul 30, 2013 | 3.950 | 3.950 | 3.850 | 3.910 | 0 | -0.01(-0.26%) |
Jul 29, 2013 | 3.980 | 3.980 | 3.910 | 3.920 | 0 | -0.04(-1.01%) |
Jul 26, 2013 | 3.920 | 3.990 | 3.900 | 3.960 | 0 | +0.02(+0.51%) |
Jul 25, 2013 | 3.900 | 3.990 | 3.850 | 3.940 | 0 | +0.03(+0.77%) |
Jul 24, 2013 | 3.840 | 3.949 | 3.840 | 3.910 | 0 | +0.04(+1.03%) |
Jul 23, 2013 | 3.950 | 3.950 | 3.870 | 3.870 | 0 | -0.05(-1.28%) |
Jul 22, 2013 | 3.920 | 3.980 | 3.890 | 3.920 | 0 | +0.04(+1.03%) |
Jul 19, 2013 | 3.900 | 3.980 | 3.800 | 3.880 | 0 | -0.08(-2.02%) |
Jul 18, 2013 | 3.981 | 4.150 | 3.950 | 3.960 | 0 | -0.06(-1.45%) |
Jul 17, 2013 | 3.840 | 4.030 | 3.820 | 4.018 | 29,535 | +0.08(+1.99%) |
Jul 16, 2013 | 4.010 | 4.080 | 3.920 | 3.940 | 0 | -0.09(-2.23%) |
Jul 15, 2013 | 4.060 | 4.150 | 3.990 | 4.030 | 0 | -0.04(-0.98%) |
Jul 12, 2013 | 4.000 | 4.080 | 3.960 | 4.070 | 0 | +0.03(+0.74%) |
Jul 11, 2013 | 3.880 | 4.060 | 3.880 | 4.040 | 0 | +0.15(+3.86%) |
Jul 10, 2013 | 3.860 | 3.890 | 3.825 | 3.890 | 0 | +0.03(+0.78%) |
Jul 09, 2013 | 3.870 | 3.890 | 3.850 | 3.860 | 0 | -0.03(-0.77%) |
Jul 08, 2013 | 3.900 | 3.930 | 3.860 | 3.890 | 0 | -0.03(-0.77%) |
Jul 05, 2013 | 3.970 | 3.980 | 3.850 | 3.920 | 0 | -0.03(-0.76%) |
Jul 03, 2013 | 3.960 | 3.960 | 3.870 | 3.950 | 0 | +0.01(+0.25%) |
Jul 02, 2013 | 3.870 | 4.010 | 3.870 | 3.940 | 0 | +0.04(+1.03%) |
Jul 01, 2013 | 3.830 | 3.990 | 3.830 | 3.900 | 0 | -0.03(-0.76%) |
Jun 28, 2013 | 3.960 | 3.990 | 3.840 | 3.930 | 84,260 | -0.03(-0.76%) |
Jun 27, 2013 | 3.890 | 3.960 | 3.831 | 3.960 | 0 | +0.05(+1.28%) |
Jun 26, 2013 | 3.860 | 3.932 | 3.750 | 3.910 | 0 | +0.04(+1.03%) |
Jun 25, 2013 | 3.880 | 3.910 | 3.750 | 3.870 | 0 | +0.01(+0.26%) |
Jun 24, 2013 | 3.880 | 3.900 | 3.760 | 3.860 | 0 | -0.06(-1.53%) |
Jun 21, 2013 | 3.900 | 4.000 | 3.811 | 3.920 | 160,991 | +0.02(+0.51%) |
Jun 20, 2013 | 3.970 | 3.990 | 3.850 | 3.900 | 0 | -0.11(-2.74%) |
Jun 19, 2013 | 4.070 | 4.080 | 4.000 | 4.010 | 0 | -0.04(-0.99%) |
Jun 18, 2013 | 4.000 | 4.070 | 3.900 | 4.050 | 0 | +0.07(+1.76%) |
Jun 17, 2013 | 3.970 | 4.050 | 3.871 | 3.980 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.030 | 4.080 | 3.910 | 3.980 | 0 | -0.05(-1.24%) |
Jun 13, 2013 | 3.990 | 4.070 | 3.980 | 4.030 | 101,381 | +0.04(+1.00%) |
Jun 12, 2013 | 4.040 | 4.080 | 3.990 | 3.990 | 65,580 | -0.05(-1.24%) |
Jun 11, 2013 | 3.970 | 4.120 | 3.890 | 4.040 | 113,299 | +0.03(+0.75%) |
Jun 10, 2013 | 4.040 | 4.060 | 3.920 | 4.010 | 0 | -0.01(-0.25%) |
Jun 07, 2013 | 3.950 | 4.020 | 3.840 | 4.020 | 0 | +0.12(+3.08%) |
Jun 06, 2013 | 3.930 | 3.930 | 3.680 | 3.900 | 0 | -0.02(-0.51%) |
Jun 05, 2013 | 3.960 | 4.010 | 3.900 | 3.920 | 0 | -0.07(-1.75%) |
Jun 04, 2013 | 4.021 | 4.200 | 3.960 | 3.990 | 0 | -0.06(-1.48%) |
Jun 03, 2013 | 4.000 | 4.060 | 3.811 | 4.050 | 209,691 | +0.06(+1.50%) |
May 31, 2013 | 3.990 | 4.080 | 3.720 | 3.990 | 290,866 | -0.01(-0.25%) |
May 30, 2013 | 3.950 | 4.150 | 3.900 | 4.000 | 0 | +0.13(+3.36%) |
May 29, 2013 | 3.990 | 4.070 | 3.820 | 3.870 | 511,350 | -0.12(-3.01%) |
May 28, 2013 | 3.460 | 4.000 | 3.400 | 3.990 | 1,186,151 | +0.68(+20.54%) |
May 24, 2013 | 3.300 | 3.340 | 3.215 | 3.310 | 0 | -0.04(-1.19%) |
May 23, 2013 | 3.300 | 3.380 | 3.220 | 3.350 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.420 | 3.480 | 3.350 | 3.350 | 0 | -0.05(-1.47%) |
May 21, 2013 | 3.300 | 3.445 | 3.300 | 3.400 | 0 | +0.10(+3.03%) |
May 20, 2013 | 3.260 | 3.340 | 3.195 | 3.300 | 0 | +0.07(+2.17%) |
May 17, 2013 | 3.300 | 3.300 | 3.170 | 3.230 | 0 | -0.03(-0.92%) |
May 16, 2013 | 3.310 | 3.320 | 3.250 | 3.260 | 101,613 | -0.02(-0.61%) |
May 15, 2013 | 3.400 | 3.460 | 3.230 | 3.280 | 0 | +0.02(+0.61%) |
May 13, 2013 | 3.300 | 3.450 | 3.240 | 3.260 | 0 | -0.02(-0.61%) |
May 10, 2013 | 3.300 | 3.300 | 3.231 | 3.280 | 0 | -0.03(-0.91%) |
May 09, 2013 | 3.360 | 3.430 | 3.280 | 3.310 | 0 | -0.03(-0.90%) |
May 08, 2013 | 3.350 | 3.460 | 3.310 | 3.340 | 0 | -0.01(-0.30%) |
May 07, 2013 | 3.330 | 3.430 | 3.330 | 3.350 | 0 | +0.02(+0.60%) |
May 06, 2013 | 3.400 | 3.405 | 3.270 | 3.330 | 0 | -0.05(-1.48%) |
May 03, 2013 | 3.380 | 3.480 | 3.370 | 3.380 | 0 | +0.03(+0.90%) |
May 02, 2013 | 3.330 | 3.410 | 3.160 | 3.350 | 0 | -0.03(-0.89%) |