Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.952 | 4.217 | 3.952 | 4.063 | 0 | +0.13(+3.25%) |
Jul 30, 2013 | 3.927 | 4.004 | 3.927 | 3.935 | 0 | +0.02(+0.43%) |
Jul 29, 2013 | 3.952 | 3.961 | 3.918 | 3.918 | 0 | +0.08(+2.00%) |
Jul 26, 2013 | 3.910 | 3.961 | 3.842 | 3.842 | 0 | -0.04(-1.10%) |
Jul 25, 2013 | 3.919 | 3.927 | 3.876 | 3.884 | 0 | -0.03(-0.87%) |
Jul 24, 2013 | 3.876 | 3.927 | 3.791 | 3.918 | 0 | +0.05(+1.32%) |
Jul 23, 2013 | 3.808 | 3.876 | 3.782 | 3.867 | 0 | -0.03(-0.66%) |
Jul 22, 2013 | 3.875 | 3.918 | 3.850 | 3.893 | 0 | +0.09(+2.24%) |
Jul 19, 2013 | 3.816 | 3.859 | 3.782 | 3.808 | 0 | +0.02(+0.45%) |
Jul 18, 2013 | 3.876 | 3.876 | 3.757 | 3.791 | 0 | -0.11(-2.84%) |
Jul 17, 2013 | 3.867 | 3.906 | 3.825 | 3.901 | 16,007 | +0.07(+1.78%) |
Jul 16, 2013 | 3.850 | 3.859 | 3.822 | 3.833 | 0 | -0.03(-0.66%) |
Jul 15, 2013 | 3.799 | 3.859 | 3.799 | 3.859 | 0 | +0.04(+1.12%) |
Jul 12, 2013 | 3.833 | 3.859 | 3.774 | 3.816 | 0 | -0.04(-1.10%) |
Jul 11, 2013 | 3.757 | 3.859 | 3.620 | 3.859 | 0 | +0.14(+3.90%) |
Jul 10, 2013 | 3.654 | 3.714 | 3.569 | 3.714 | 0 | +0.08(+2.11%) |
Jul 09, 2013 | 3.637 | 3.688 | 3.637 | 3.637 | 0 | -0.01(-0.23%) |
Jul 08, 2013 | 3.637 | 3.685 | 3.620 | 3.646 | 0 | +0.04(+1.18%) |
Jul 05, 2013 | 3.646 | 3.688 | 3.595 | 3.603 | 0 | -0.04(-1.17%) |
Jul 03, 2013 | 3.527 | 3.646 | 3.527 | 3.646 | 0 | +0.13(+3.63%) |
Jul 02, 2013 | 3.569 | 3.688 | 3.518 | 3.518 | 0 | -0.01(-0.24%) |
Jul 01, 2013 | 3.433 | 3.680 | 3.433 | 3.527 | 0 | -0.03(-0.72%) |
Jun 28, 2013 | 3.526 | 3.552 | 3.424 | 3.552 | 21,012 | +0.02(+0.48%) |
Jun 27, 2013 | 3.484 | 3.603 | 3.407 | 3.535 | 0 | +0.02(+0.48%) |
Jun 26, 2013 | 3.527 | 3.527 | 3.424 | 3.518 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.518 | 3.544 | 3.450 | 3.544 | 0 | +0.02(+0.48%) |
Jun 24, 2013 | 3.484 | 3.527 | 3.467 | 3.527 | 0 | -0.03(-0.96%) |
Jun 21, 2013 | 3.525 | 3.561 | 3.450 | 3.561 | 5,348 | +0.03(+0.97%) |
Jun 20, 2013 | 3.569 | 3.569 | 3.518 | 3.527 | 0 | -0.14(-3.94%) |
Jun 19, 2013 | 3.620 | 3.688 | 3.620 | 3.671 | 0 | +0.01(+0.23%) |
Jun 18, 2013 | 3.637 | 3.663 | 3.620 | 3.663 | 0 | -0.02(-0.46%) |
Jun 17, 2013 | 3.736 | 3.748 | 3.595 | 3.680 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3.624 | 3.731 | 3.612 | 3.680 | 0 | +0.05(+1.41%) |
Jun 13, 2013 | 3.637 | 3.705 | 3.589 | 3.629 | 14,946 | +0.01(+0.24%) |
Jun 12, 2013 | 3.620 | 3.663 | 3.616 | 3.620 | 17,203 | -0.04(-1.16%) |
Jun 11, 2013 | 3.748 | 3.876 | 3.629 | 3.663 | 21,746 | -0.12(-3.15%) |
Jun 10, 2013 | 3.910 | 3.910 | 3.731 | 3.782 | 0 | -0.09(-2.42%) |
Jun 07, 2013 | 3.918 | 3.954 | 3.867 | 3.876 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.995 | 3.995 | 3.901 | 3.901 | 0 | +0.03(+0.88%) |
Jun 05, 2013 | 3.799 | 3.982 | 3.799 | 3.867 | 0 | +0.05(+1.34%) |
Jun 04, 2013 | 3.799 | 3.978 | 3.799 | 3.816 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 3.799 | 3.833 | 3.714 | 3.816 | 23,556 | +0.08(+2.05%) |
May 31, 2013 | 3.671 | 3.740 | 3.671 | 3.740 | 6,444 | +0.08(+2.09%) |
May 30, 2013 | 3.680 | 3.782 | 3.637 | 3.663 | 0 | -0.03(-0.92%) |
May 29, 2013 | 3.671 | 3.714 | 3.654 | 3.697 | 17,822 | +0.02(+0.46%) |
May 28, 2013 | 3.603 | 3.705 | 3.603 | 3.680 | 5,629 | +0.14(+3.85%) |
May 24, 2013 | 3.586 | 3.688 | 3.544 | 3.544 | 0 | -0.09(-2.58%) |
May 23, 2013 | 3.654 | 3.722 | 3.603 | 3.637 | 0 | -0.02(-0.47%) |
May 22, 2013 | 3.705 | 3.748 | 3.637 | 3.654 | 0 | -0.01(-0.23%) |
May 21, 2013 | 3.663 | 3.688 | 3.663 | 3.663 | 0 | +0.03(+0.70%) |
May 20, 2013 | 3.705 | 3.705 | 3.612 | 3.637 | 0 | -0.03(-0.93%) |
May 17, 2013 | 3.646 | 3.765 | 3.637 | 3.671 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.645 | 3.740 | 3.629 | 3.671 | 31,758 | +0.01(+0.23%) |
May 15, 2013 | 3.424 | 3.663 | 3.424 | 3.663 | 0 | +0.20(+5.65%) |
May 13, 2013 | 3.407 | 3.467 | 3.373 | 3.467 | 0 | +0.06(+1.75%) |
May 10, 2013 | 3.407 | 3.407 | 3.365 | 3.407 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.407 | 3.416 | 3.373 | 3.407 | 0 | +0.02(+0.50%) |
May 08, 2013 | 3.407 | 3.407 | 3.365 | 3.390 | 0 | -0.01(-0.25%) |
May 07, 2013 | 3.365 | 3.399 | 3.331 | 3.399 | 0 | +0.02(+0.50%) |
May 06, 2013 | 3.407 | 3.407 | 3.348 | 3.382 | 0 | -0.03(-0.75%) |
May 03, 2013 | 3.382 | 3.407 | 3.399 | 3.407 | 0 | +0.03(+1.01%) |
May 02, 2013 | 3.356 | 3.382 | 3.339 | 3.373 | 0 | -0.01(-0.25%) |