Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.140 | 3.230 | 3.140 | 3.140 | 1,127 | -0.08(-2.48%) |
Jul 30, 2013 | 3.270 | 3.270 | 3.120 | 3.220 | 2,084 | -0.12(-3.59%) |
Jul 26, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 2,980 | -0.04(-1.18%) |
Jul 25, 2013 | 3.359 | 3.380 | 3.359 | 3.380 | 4,373 | +0.05(+1.50%) |
Jul 24, 2013 | 3.402 | 3.402 | 3.330 | 3.330 | 5,495 | -0.02(-0.60%) |
Jul 23, 2013 | 3.350 | 3.350 | 3.350 | 3.350 | 600 | -0.04(-1.18%) |
Jul 22, 2013 | 41.55 | 3.390 | 3.296 | 3.390 | 10,010 | +0.01(+0.30%) |
Jul 19, 2013 | 3.370 | 3.380 | 3.370 | 3.380 | 6,200 | -0.06(-1.74%) |
Jul 18, 2013 | 3.419 | 3.450 | 3.419 | 3.440 | 3,567 | +0.05(+1.47%) |
Jul 17, 2013 | 3.350 | 3.392 | 3.350 | 3.390 | 2,186 | +0.07(+2.11%) |
Jul 16, 2013 | 3.325 | 3.325 | 3.300 | 3.320 | 12,046 | -0.02(-0.60%) |
Jul 15, 2013 | 3.370 | 3.370 | 3.340 | 3.340 | 3,490 | +0.01(+0.30%) |
Jul 12, 2013 | 3.330 | 3.330 | 3.330 | 3.330 | 250 | -0.01(-0.30%) |
Jul 11, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 421 | +0.15(+4.70%) |
Jul 10, 2013 | 3.185 | 3.190 | 3.185 | 3.190 | 896 | -0.01(-0.31%) |
Jul 09, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 448 | +0.01(+0.31%) |
Jul 08, 2013 | 3.270 | 3.270 | 3.190 | 3.190 | 399 | +0.01(+0.31%) |
Jul 05, 2013 | 3.220 | 3.220 | 3.120 | 3.180 | 3,790 | -0.07(-2.14%) |
Jul 03, 2013 | 3.200 | 3.249 | 3.200 | 3.249 | 9,566 | -0.09(-2.71%) |
Jul 02, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 10,950 | -0.02(-0.60%) |
Jul 01, 2013 | 3.359 | 3.360 | 3.359 | 3.360 | 24,115 | +0.04(+1.20%) |
Jun 28, 2013 | 3.210 | 3.320 | 3.210 | 3.320 | 1,324 | +0.18(+5.73%) |
Jun 26, 2013 | 3.060 | 3.140 | 3.060 | 3.140 | 1,152 | +0.10(+3.29%) |
Jun 25, 2013 | 3.129 | 3.149 | 3.040 | 3.040 | 70,861 | +0.02(+0.66%) |
Jun 24, 2013 | 2.950 | 3.020 | 2.940 | 3.020 | 4,554 | -0.08(-2.58%) |
Jun 21, 2013 | 3.010 | 3.100 | 3.010 | 3.100 | 3,074 | +0.11(+3.68%) |
Jun 20, 2013 | 3.070 | 3.070 | 2.950 | 2.990 | 13,256 | -0.12(-3.86%) |
Jun 19, 2013 | 3.220 | 3.220 | 3.110 | 3.110 | 12,020 | -0.11(-3.42%) |
Jun 18, 2013 | 3.220 | 3.220 | 3.220 | 3.220 | 1,284 | -0.05(-1.53%) |
Jun 17, 2013 | 3.300 | 3.320 | 3.270 | 3.270 | 1,522 | -0.07(-2.10%) |
Jun 14, 2013 | 3.451 | 3.451 | 3.340 | 3.340 | 11,127 | -0.01(-0.30%) |
Jun 12, 2013 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.08(-2.33%) |
Jun 11, 2013 | 3.340 | 3.430 | 3.340 | 3.430 | 4,483 | +0.02(+0.59%) |
Jun 10, 2013 | 3.370 | 3.410 | 3.360 | 3.410 | 16,568 | -0.09(-2.59%) |
Jun 07, 2013 | 3.460 | 3.501 | 3.410 | 3.501 | 40,879 | +0.08(+2.36%) |
Jun 06, 2013 | 3.420 | 3.420 | 3.420 | 3.420 | 129 | +0.02(+0.59%) |
Jun 05, 2013 | 3.450 | 3.480 | 3.400 | 3.400 | 1,370 | -0.21(-5.77%) |
Jun 04, 2013 | 3.600 | 3.650 | 3.600 | 3.608 | 32,586 | +0.03(+0.79%) |
Jun 03, 2013 | 3.580 | 3.580 | 3.580 | 3.580 | 374 | +0.13(+3.77%) |
May 31, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 2,168 | +0.07(+2.10%) |
May 30, 2013 | 3.380 | 3.380 | 3.340 | 3.379 | 8,822 | -0.01(-0.26%) |
May 29, 2013 | 3.436 | 3.436 | 3.388 | 3.388 | 10,730 | -0.05(-1.51%) |
May 28, 2013 | 3.561 | 3.561 | 3.440 | 3.440 | 23,403 | -0.11(-3.02%) |
May 24, 2013 | 3.547 | 3.547 | 3.547 | 3.547 | 4,970 | +0.00(+0.13%) |
May 23, 2013 | 3.599 | 3.600 | 3.543 | 3.543 | 54,459 | -0.13(-3.47%) |
May 22, 2013 | 3.680 | 3.710 | 3.670 | 3.670 | 752 | +0.08(+2.23%) |
May 21, 2013 | 34.51 | 3.668 | 3.590 | 3.590 | 3,901 | -0.10(-2.71%) |
May 20, 2013 | 3.640 | 3.690 | 3.640 | 3.690 | 4,480 | +0.03(+0.82%) |
May 17, 2013 | 3.650 | 3.660 | 3.650 | 3.660 | 268 | +0.01(+0.27%) |
May 16, 2013 | 3.500 | 3.720 | 3.500 | 3.650 | 26,600 | +0.15(+4.29%) |
May 15, 2013 | 3.480 | 3.500 | 3.480 | 3.500 | 1,503 | +0.05(+1.45%) |
May 13, 2013 | 3.430 | 3.500 | 3.392 | 3.450 | 26,565 | -0.05(-1.43%) |
May 10, 2013 | 3.622 | 3.622 | 3.500 | 3.500 | 10,669 | -0.07(-1.96%) |
May 09, 2013 | 3.720 | 3.740 | 3.470 | 3.570 | 68,084 | -0.23(-6.05%) |
May 08, 2013 | 3.810 | 3.810 | 3.800 | 3.800 | 4,172 | -0.01(-0.35%) |
May 07, 2013 | 3.738 | 3.850 | 3.738 | 3.813 | 10,802 | +0.09(+2.51%) |
May 06, 2013 | 3.722 | 3.722 | 3.700 | 3.720 | 24,384 | -0.07(-1.85%) |
May 03, 2013 | 3.790 | 3.790 | 3.790 | 3.790 | 955 | +0.01(+0.26%) |
May 02, 2013 | 3.811 | 3.811 | 3.780 | 3.780 | 5,652 | -0.07(-1.82%) |