Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.764 | 3.781 | 3.643 | 3.655 | 16,007,192 | -0.10(-2.75%) |
Jul 30, 2013 | 3.807 | 3.828 | 3.750 | 3.758 | 5,859,406 | -0.02(-0.56%) |
Jul 29, 2013 | 3.814 | 3.823 | 3.774 | 3.779 | 7,335,893 | -0.05(-1.20%) |
Jul 26, 2013 | 3.801 | 3.825 | 3.769 | 3.825 | 5,822,992 | +0.01(+0.39%) |
Jul 25, 2013 | 3.774 | 3.810 | 3.760 | 3.810 | 6,980,830 | +0.02(+0.66%) |
Jul 24, 2013 | 3.878 | 3.885 | 3.751 | 3.786 | 7,816,836 | -0.09(-2.41%) |
Jul 23, 2013 | 3.860 | 3.895 | 3.830 | 3.879 | 7,446,211 | +0.02(+0.55%) |
Jul 22, 2013 | 3.822 | 3.876 | 3.813 | 3.858 | 5,005,072 | +0.03(+0.78%) |
Jul 19, 2013 | 3.868 | 3.875 | 3.794 | 3.828 | 11,155,073 | -0.09(-2.19%) |
Jul 18, 2013 | 3.895 | 3.951 | 3.886 | 3.914 | 5,916,004 | +0.03(+0.80%) |
Jul 17, 2013 | 3.879 | 3.920 | 3.847 | 3.883 | 7,215,671 | +0.01(+0.26%) |
Jul 16, 2013 | 3.865 | 3.911 | 3.838 | 3.873 | 9,626,313 | +0.00(+0.13%) |
Jul 15, 2013 | 3.839 | 3.891 | 3.825 | 3.868 | 6,060,252 | +0.02(+0.65%) |
Jul 12, 2013 | 3.889 | 3.889 | 3.824 | 3.843 | 4,833,035 | -0.04(-1.06%) |
Jul 11, 2013 | 3.822 | 3.888 | 3.822 | 3.884 | 5,719,000 | +0.10(+2.60%) |
Jul 10, 2013 | 3.783 | 3.797 | 3.745 | 3.786 | 6,185,828 | +0.00(+0.00%) |
Jul 09, 2013 | 3.732 | 3.834 | 3.716 | 3.786 | 12,766,291 | +0.07(+1.87%) |
Jul 08, 2013 | 3.720 | 3.758 | 3.711 | 3.716 | 11,364,376 | -0.00(-0.10%) |
Jul 05, 2013 | 3.737 | 3.737 | 3.621 | 3.720 | 8,733,009 | -0.01(-0.30%) |
Jul 03, 2013 | 3.756 | 3.769 | 3.692 | 3.731 | 7,399,412 | -0.03(-0.92%) |
Jul 02, 2013 | 3.721 | 3.798 | 3.717 | 3.766 | 11,713,410 | +0.04(+1.03%) |
Jul 01, 2013 | 3.771 | 3.788 | 3.711 | 3.727 | 7,301,754 | -0.01(-0.27%) |
Jun 28, 2013 | 3.725 | 3.768 | 3.694 | 3.737 | 10,061,341 | +0.01(+0.20%) |
Jun 27, 2013 | 3.677 | 3.761 | 3.665 | 3.730 | 9,617,575 | +0.07(+1.90%) |
Jun 26, 2013 | 3.631 | 3.669 | 3.606 | 3.660 | 11,197,444 | +0.06(+1.73%) |
Jun 25, 2013 | 3.518 | 3.630 | 3.504 | 3.598 | 16,684,119 | +0.11(+3.03%) |
Jun 24, 2013 | 3.436 | 3.575 | 3.397 | 3.492 | 14,547,907 | +0.02(+0.65%) |
Jun 21, 2013 | 3.441 | 3.527 | 3.440 | 3.470 | 23,922,546 | +0.04(+1.20%) |
Jun 20, 2013 | 3.473 | 3.483 | 3.414 | 3.429 | 14,688,626 | -0.07(-2.06%) |
Jun 19, 2013 | 3.600 | 3.615 | 3.491 | 3.501 | 11,883,390 | -0.09(-2.56%) |
Jun 18, 2013 | 3.583 | 3.635 | 3.574 | 3.593 | 8,336,372 | +0.01(+0.24%) |
Jun 17, 2013 | 3.619 | 3.642 | 3.554 | 3.584 | 7,577,365 | -0.01(-0.41%) |
Jun 14, 2013 | 3.629 | 3.666 | 3.570 | 3.599 | 9,582,962 | -0.03(-0.79%) |
Jun 13, 2013 | 3.506 | 3.639 | 3.498 | 3.628 | 10,651,293 | +0.11(+3.22%) |
Jun 12, 2013 | 3.611 | 3.613 | 3.508 | 3.514 | 16,199,727 | -0.08(-2.18%) |
Jun 11, 2013 | 3.640 | 3.664 | 3.593 | 3.593 | 66,751,452 | -0.08(-2.17%) |
Jun 10, 2013 | 3.710 | 3.718 | 3.664 | 3.672 | 6,876,661 | -0.03(-0.91%) |
Jun 07, 2013 | 3.740 | 3.762 | 3.682 | 3.706 | 12,366,921 | -0.03(-0.77%) |
Jun 06, 2013 | 3.723 | 3.742 | 3.680 | 3.735 | 8,216,046 | +0.01(+0.20%) |
Jun 05, 2013 | 3.768 | 3.807 | 3.708 | 3.727 | 10,253,788 | -0.05(-1.32%) |
Jun 04, 2013 | 3.857 | 3.878 | 3.773 | 3.777 | 18,436,112 | -0.08(-2.03%) |
Jun 03, 2013 | 3.783 | 3.866 | 3.761 | 3.855 | 19,559,892 | +0.09(+2.41%) |
May 31, 2013 | 3.756 | 3.798 | 3.747 | 3.764 | 15,724,145 | -0.01(-0.23%) |
May 30, 2013 | 3.766 | 3.809 | 3.754 | 3.773 | 15,225,155 | +0.01(+0.36%) |
May 29, 2013 | 3.857 | 3.868 | 3.738 | 3.759 | 15,740,800 | -0.12(-3.20%) |
May 28, 2013 | 3.972 | 3.986 | 3.869 | 3.884 | 12,117,764 | -0.05(-1.23%) |
May 24, 2013 | 3.956 | 3.957 | 3.908 | 3.932 | 7,296,159 | -0.03(-0.82%) |
May 23, 2013 | 4.011 | 4.011 | 3.911 | 3.965 | 15,817,920 | -0.06(-1.45%) |
May 22, 2013 | 4.129 | 4.160 | 3.997 | 4.023 | 9,645,838 | -0.11(-2.59%) |
May 21, 2013 | 4.130 | 4.153 | 4.124 | 4.130 | 5,968,599 | +0.01(+0.36%) |
May 20, 2013 | 4.108 | 4.125 | 4.098 | 4.115 | 6,520,794 | +0.00(+0.00%) |
May 17, 2013 | 4.097 | 4.125 | 4.095 | 4.115 | 7,654,871 | +0.02(+0.42%) |
May 16, 2013 | 4.092 | 4.136 | 4.078 | 4.098 | 8,912,610 | -0.01(-0.18%) |
May 15, 2013 | 4.033 | 4.105 | 4.008 | 4.105 | 10,385,842 | +0.10(+2.62%) |
May 13, 2013 | 3.962 | 4.007 | 3.950 | 4.001 | 8,265,119 | +0.04(+0.94%) |
May 10, 2013 | 3.920 | 3.974 | 3.904 | 3.963 | 7,456,322 | +0.05(+1.40%) |
May 09, 2013 | 3.889 | 3.925 | 3.870 | 3.909 | 8,419,167 | +0.01(+0.29%) |
May 08, 2013 | 3.887 | 3.907 | 3.866 | 3.897 | 7,022,471 | +0.01(+0.16%) |
May 07, 2013 | 3.871 | 3.897 | 3.856 | 3.891 | 8,249,734 | +0.03(+0.71%) |
May 06, 2013 | 3.789 | 3.875 | 3.786 | 3.864 | 11,524,805 | +0.08(+2.07%) |
May 03, 2013 | 3.835 | 3.844 | 3.759 | 3.786 | 16,035,451 | -0.06(-1.52%) |
May 02, 2013 | 3.859 | 3.901 | 3.844 | 3.844 | 9,178,349 | +0.00(+0.00%) |