Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.453 | 3.599 | 3.329 | 3.508 | 3,401,769 | +0.03(+0.79%) |
Jul 30, 2013 | 3.508 | 3.517 | 3.426 | 3.481 | 1,417,009 | -0.03(-0.78%) |
Jul 29, 2013 | 3.590 | 3.608 | 3.490 | 3.508 | 1,788,466 | -0.07(-2.04%) |
Jul 26, 2013 | 3.508 | 3.581 | 3.380 | 3.581 | 3,188,539 | -0.04(-1.01%) |
Jul 25, 2013 | 3.435 | 3.626 | 3.435 | 3.617 | 3,010,809 | +0.15(+4.20%) |
Jul 24, 2013 | 3.645 | 3.727 | 3.362 | 3.472 | 3,658,803 | -0.16(-4.51%) |
Jul 23, 2013 | 3.517 | 3.663 | 3.453 | 3.636 | 3,564,488 | +0.13(+3.64%) |
Jul 22, 2013 | 3.490 | 3.599 | 3.462 | 3.508 | 4,539,463 | +0.17(+5.19%) |
Jul 19, 2013 | 3.180 | 3.353 | 3.171 | 3.335 | 2,462,488 | +0.22(+7.02%) |
Jul 18, 2013 | 3.171 | 3.180 | 3.098 | 3.116 | 1,986,927 | -0.05(-1.58%) |
Jul 17, 2013 | 3.280 | 3.353 | 3.144 | 3.166 | 2,988,459 | -0.15(-4.53%) |
Jul 16, 2013 | 3.171 | 3.317 | 3.153 | 3.317 | 3,370,741 | +0.15(+4.90%) |
Jul 15, 2013 | 3.125 | 3.189 | 3.116 | 3.162 | 1,605,463 | -0.02(-0.57%) |
Jul 12, 2013 | 3.226 | 3.244 | 3.116 | 3.180 | 2,891,912 | -0.15(-4.38%) |
Jul 11, 2013 | 3.271 | 3.326 | 3.198 | 3.326 | 4,047,422 | +0.20(+6.41%) |
Jul 10, 2013 | 3.144 | 3.226 | 3.107 | 3.125 | 1,703,997 | -0.02(-0.58%) |
Jul 09, 2013 | 3.162 | 3.153 | 3.089 | 3.144 | 1,498,720 | +0.05(+1.77%) |
Jul 08, 2013 | 3.226 | 3.235 | 3.089 | 3.089 | 2,012,060 | -0.16(-5.04%) |
Jul 05, 2013 | 3.244 | 3.280 | 3.116 | 3.253 | 3,172,858 | -0.13(-3.77%) |
Jul 03, 2013 | 3.399 | 3.408 | 3.289 | 3.380 | 1,755,271 | +0.06(+1.92%) |
Jul 02, 2013 | 3.462 | 3.499 | 3.280 | 3.317 | 2,616,028 | -0.14(-3.96%) |
Jul 01, 2013 | 3.380 | 3.508 | 3.326 | 3.453 | 3,392,918 | -0.02(-0.53%) |
Jun 28, 2013 | 3.134 | 3.499 | 3.107 | 3.472 | 4,660,582 | +0.26(+7.93%) |
Jun 27, 2013 | 3.098 | 3.235 | 3.034 | 3.216 | 4,162,516 | +0.21(+6.97%) |
Jun 26, 2013 | 3.107 | 3.134 | 3.007 | 3.007 | 4,009,204 | -0.21(-6.52%) |
Jun 25, 2013 | 3.071 | 3.285 | 3.034 | 3.216 | 3,839,013 | +0.18(+6.01%) |
Jun 24, 2013 | 3.153 | 3.180 | 2.998 | 3.034 | 5,655,892 | -0.18(-5.67%) |
Jun 21, 2013 | 3.207 | 3.358 | 3.134 | 3.216 | 11,100,500 | +0.08(+2.62%) |
Jun 20, 2013 | 3.189 | 3.271 | 3.080 | 3.134 | 6,364,077 | -0.15(-4.44%) |
Jun 19, 2013 | 3.444 | 3.444 | 3.262 | 3.280 | 2,866,444 | -0.05(-1.37%) |
Jun 18, 2013 | 3.435 | 3.472 | 3.317 | 3.326 | 2,438,947 | -0.09(-2.67%) |
Jun 17, 2013 | 3.490 | 3.535 | 3.362 | 3.417 | 2,567,755 | -0.07(-2.09%) |
Jun 14, 2013 | 3.572 | 3.626 | 3.472 | 3.490 | 2,723,238 | -0.06(-1.79%) |
Jun 13, 2013 | 3.535 | 3.572 | 3.462 | 3.554 | 2,185,091 | -0.01(-0.26%) |
Jun 12, 2013 | 3.572 | 3.645 | 3.544 | 3.563 | 1,446,260 | -0.01(-0.26%) |
Jun 11, 2013 | 3.554 | 3.654 | 3.554 | 3.572 | 2,348,913 | -0.10(-2.73%) |
Jun 10, 2013 | 3.672 | 3.727 | 3.617 | 3.672 | 1,607,715 | -0.05(-1.23%) |
Jun 07, 2013 | 3.809 | 3.854 | 3.663 | 3.718 | 2,924,334 | -0.24(-5.99%) |
Jun 06, 2013 | 3.827 | 3.973 | 3.790 | 3.954 | 2,566,028 | +0.12(+3.09%) |
Jun 05, 2013 | 3.736 | 3.900 | 3.727 | 3.836 | 1,933,660 | +0.07(+1.94%) |
Jun 04, 2013 | 3.909 | 3.918 | 3.681 | 3.763 | 4,924,920 | -0.20(-5.06%) |
Jun 03, 2013 | 3.836 | 4.027 | 3.763 | 3.964 | 3,375,788 | +0.15(+4.07%) |
May 31, 2013 | 3.809 | 3.827 | 3.736 | 3.809 | 3,387,464 | +0.04(+0.97%) |
May 30, 2013 | 3.654 | 3.872 | 3.654 | 3.772 | 6,974,425 | +0.32(+9.23%) |
May 29, 2013 | 3.353 | 3.481 | 3.289 | 3.453 | 3,321,178 | +0.11(+3.27%) |
May 28, 2013 | 3.362 | 3.449 | 3.308 | 3.344 | 1,692,689 | -0.05(-1.34%) |
May 24, 2013 | 3.453 | 3.499 | 3.371 | 3.390 | 1,776,343 | -0.08(-2.36%) |
May 23, 2013 | 3.508 | 3.526 | 3.462 | 3.472 | 1,932,613 | +0.03(+0.79%) |
May 22, 2013 | 3.444 | 3.554 | 3.353 | 3.444 | 3,802,024 | +0.06(+1.89%) |
May 21, 2013 | 3.380 | 3.444 | 3.308 | 3.380 | 3,668,138 | -0.10(-2.88%) |
May 20, 2013 | 3.390 | 3.508 | 3.308 | 3.481 | 8,812,205 | +0.05(+1.60%) |
May 17, 2013 | 3.626 | 3.654 | 3.417 | 3.426 | 4,298,249 | -0.29(-7.84%) |
May 16, 2013 | 3.690 | 3.845 | 3.645 | 3.718 | 3,348,500 | -0.03(-0.73%) |
May 15, 2013 | 3.909 | 3.964 | 3.727 | 3.745 | 3,574,395 | -0.34(-8.26%) |
May 13, 2013 | 4.082 | 4.146 | 4.073 | 4.082 | 1,312,332 | -0.13(-3.03%) |
May 10, 2013 | 4.155 | 4.237 | 4.018 | 4.210 | 2,844,804 | -0.05(-1.07%) |
May 09, 2013 | 4.301 | 4.483 | 4.251 | 4.255 | 2,022,321 | -0.13(-2.91%) |
May 08, 2013 | 4.228 | 4.392 | 4.191 | 4.383 | 3,313,299 | +0.31(+7.61%) |
May 07, 2013 | 4.182 | 4.232 | 4.036 | 4.073 | 3,152,035 | -0.24(-5.50%) |
May 06, 2013 | 4.036 | 4.328 | 4.000 | 4.310 | 3,263,101 | +0.37(+9.49%) |
May 03, 2013 | 3.954 | 4.355 | 3.927 | 3.936 | 6,087,654 | -0.42(-9.62%) |
May 02, 2013 | 4.410 | 4.447 | 4.310 | 4.355 | 2,771,181 | -0.15(-3.43%) |