Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.883 | 3.915 | 3.803 | 3.835 | 200,112 | -0.02(-0.63%) |
Jul 30, 2013 | 3.827 | 3.899 | 3.819 | 3.859 | 69,119 | +0.06(+1.48%) |
Jul 29, 2013 | 3.972 | 4.006 | 3.771 | 3.803 | 247,730 | -0.18(-4.64%) |
Jul 26, 2013 | 3.859 | 4.052 | 3.823 | 3.988 | 221,207 | +0.10(+2.48%) |
Jul 25, 2013 | 3.803 | 3.899 | 3.795 | 3.891 | 423,389 | +0.07(+1.89%) |
Jul 24, 2013 | 3.851 | 3.859 | 3.771 | 3.819 | 220,841 | -0.02(-0.42%) |
Jul 23, 2013 | 3.859 | 3.867 | 3.819 | 3.835 | 121,729 | -0.01(-0.21%) |
Jul 22, 2013 | 3.819 | 3.851 | 3.795 | 3.843 | 341,520 | +0.06(+1.49%) |
Jul 19, 2013 | 3.803 | 3.851 | 3.763 | 3.787 | 254,220 | -0.01(-0.21%) |
Jul 18, 2013 | 3.755 | 3.907 | 3.747 | 3.795 | 212,443 | +0.06(+1.72%) |
Jul 17, 2013 | 3.819 | 3.835 | 3.706 | 3.731 | 128,254 | -0.07(-1.90%) |
Jul 16, 2013 | 3.723 | 3.819 | 3.698 | 3.803 | 147,412 | +0.07(+1.94%) |
Jul 15, 2013 | 3.594 | 3.771 | 3.594 | 3.731 | 251,195 | +0.15(+4.27%) |
Jul 12, 2013 | 3.578 | 3.634 | 3.570 | 3.578 | 243,468 | +0.01(+0.23%) |
Jul 11, 2013 | 3.481 | 3.634 | 3.449 | 3.570 | 546,878 | +0.14(+3.98%) |
Jul 10, 2013 | 3.497 | 3.497 | 3.357 | 3.433 | 172,672 | -0.06(-1.84%) |
Jul 09, 2013 | 3.497 | 3.497 | 3.433 | 3.497 | 163,633 | +0.04(+1.16%) |
Jul 08, 2013 | 3.417 | 3.465 | 3.393 | 3.457 | 180,150 | +0.06(+1.65%) |
Jul 05, 2013 | 3.377 | 3.409 | 3.332 | 3.401 | 149,306 | +0.08(+2.42%) |
Jul 03, 2013 | 3.321 | 3.345 | 3.304 | 3.321 | 37,812 | +0.00(+0.00%) |
Jul 02, 2013 | 3.288 | 3.337 | 3.272 | 3.321 | 108,596 | +0.06(+1.72%) |
Jul 01, 2013 | 3.256 | 3.280 | 3.216 | 3.264 | 131,574 | +0.05(+1.50%) |
Jun 28, 2013 | 3.216 | 3.288 | 3.216 | 3.216 | 541,787 | +0.04(+1.27%) |
Jun 26, 2013 | 3.176 | 3.192 | 3.144 | 3.176 | 200,262 | +0.03(+1.02%) |
Jun 25, 2013 | 3.128 | 3.176 | 3.111 | 3.144 | 883,789 | +0.05(+1.56%) |
Jun 24, 2013 | 2.983 | 3.128 | 2.959 | 3.095 | 492,645 | +0.07(+2.39%) |
Jun 21, 2013 | 2.967 | 3.023 | 2.947 | 3.023 | 326,622 | +0.08(+2.73%) |
Jun 20, 2013 | 2.902 | 2.983 | 2.902 | 2.943 | 233,735 | -0.03(-1.08%) |
Jun 19, 2013 | 2.927 | 2.999 | 2.895 | 2.975 | 143,588 | +0.04(+1.37%) |
Jun 18, 2013 | 2.975 | 2.999 | 2.914 | 2.935 | 177,815 | -0.04(-1.35%) |
Jun 17, 2013 | 3.047 | 3.055 | 2.967 | 2.975 | 145,980 | -0.02(-0.80%) |
Jun 14, 2013 | 3.039 | 3.079 | 2.975 | 2.999 | 197,165 | -0.04(-1.32%) |
Jun 13, 2013 | 3.128 | 3.144 | 3.015 | 3.039 | 283,941 | -0.08(-2.58%) |
Jun 12, 2013 | 3.128 | 3.152 | 3.095 | 3.120 | 144,968 | +0.02(+0.52%) |
Jun 11, 2013 | 3.248 | 3.312 | 3.103 | 3.103 | 344,595 | -0.18(-5.62%) |
Jun 10, 2013 | 3.176 | 3.296 | 3.120 | 3.288 | 160,577 | +0.14(+4.60%) |
Jun 07, 2013 | 3.224 | 3.224 | 3.103 | 3.144 | 715,260 | -0.07(-2.25%) |
Jun 06, 2013 | 3.208 | 3.232 | 3.128 | 3.216 | 189,400 | +0.01(+0.25%) |
Jun 05, 2013 | 3.272 | 3.288 | 3.120 | 3.208 | 242,401 | -0.08(-2.44%) |
Jun 04, 2013 | 3.312 | 3.417 | 3.224 | 3.288 | 851,660 | +0.00(+0.00%) |
Jun 03, 2013 | 3.111 | 3.296 | 3.007 | 3.288 | 1,000,135 | +0.22(+7.07%) |
May 31, 2013 | 3.039 | 3.168 | 2.991 | 3.071 | 839,378 | +0.02(+0.79%) |
May 30, 2013 | 3.007 | 3.087 | 2.983 | 3.047 | 581,471 | +0.06(+1.88%) |
May 29, 2013 | 2.983 | 3.023 | 2.983 | 2.991 | 356,019 | -0.01(-0.27%) |
May 28, 2013 | 3.031 | 3.043 | 2.975 | 2.999 | 285,668 | +0.03(+1.08%) |
May 24, 2013 | 2.951 | 2.999 | 2.951 | 2.967 | 472,598 | +0.00(+0.00%) |
May 23, 2013 | 2.910 | 3.047 | 2.854 | 2.967 | 438,937 | +0.00(+0.00%) |
May 22, 2013 | 2.999 | 3.055 | 2.927 | 2.967 | 438,550 | -0.04(-1.34%) |
May 21, 2013 | 3.039 | 3.055 | 2.983 | 3.007 | 589,984 | -0.02(-0.80%) |
May 20, 2013 | 2.822 | 3.120 | 2.822 | 3.031 | 447,677 | +0.18(+6.50%) |
May 17, 2013 | 2.822 | 2.870 | 2.814 | 2.846 | 641,521 | +0.04(+1.43%) |
May 16, 2013 | 2.790 | 2.887 | 2.774 | 2.806 | 335,452 | +0.00(+0.00%) |
May 15, 2013 | 2.637 | 2.810 | 2.629 | 2.806 | 243,290 | +0.14(+5.44%) |
May 13, 2013 | 2.645 | 2.661 | 2.629 | 2.661 | 581,938 | +0.02(+0.61%) |
May 10, 2013 | 2.637 | 2.653 | 2.609 | 2.645 | 89,275 | +0.04(+1.54%) |
May 09, 2013 | 2.653 | 2.657 | 2.597 | 2.605 | 313,712 | -0.05(-1.82%) |
May 08, 2013 | 2.669 | 2.669 | 2.574 | 2.653 | 341,240 | +0.02(+0.92%) |
May 07, 2013 | 2.669 | 2.669 | 2.549 | 2.629 | 446,951 | -0.02(-0.91%) |
May 06, 2013 | 2.653 | 2.653 | 2.633 | 2.653 | 120,383 | +0.03(+1.23%) |
May 03, 2013 | 2.517 | 2.645 | 2.484 | 2.621 | 268,858 | +0.14(+5.50%) |
May 02, 2013 | 2.484 | 2.549 | 2.460 | 2.484 | 164,292 | +0.01(+0.32%) |
May 01, 2013 | 2.581 | 2.613 | 2.476 | 2.476 | 300,380 | -0.10(-4.05%) |
Apr 30, 2013 | 2.653 | 2.653 | 2.581 | 2.581 | 296,076 | -0.06(-2.43%) |
Apr 29, 2013 | 2.645 | 2.661 | 2.626 | 2.645 | 210,777 | +0.02(+0.92%) |
Apr 26, 2013 | 2.645 | 2.653 | 2.613 | 2.621 | 380,739 | -0.05(-1.81%) |
Apr 25, 2013 | 2.573 | 2.693 | 2.565 | 2.669 | 302,254 | +0.10(+3.75%) |
Apr 24, 2013 | 2.629 | 2.653 | 2.549 | 2.573 | 153,186 | -0.05(-1.84%) |
Apr 23, 2013 | 2.597 | 2.718 | 2.597 | 2.621 | 282,334 | +0.10(+4.15%) |
Apr 22, 2013 | 2.412 | 2.605 | 2.348 | 2.517 | 454,003 | +0.14(+5.74%) |
Apr 19, 2013 | 2.324 | 2.428 | 2.275 | 2.380 | 202,034 | +0.06(+2.42%) |
Apr 18, 2013 | 2.324 | 2.372 | 2.299 | 2.324 | 187,808 | +0.00(+0.00%) |
Apr 17, 2013 | 2.348 | 2.428 | 2.299 | 2.324 | 199,516 | -0.02(-1.03%) |
Apr 16, 2013 | 2.291 | 2.356 | 2.259 | 2.348 | 120,831 | +0.07(+3.18%) |
Apr 15, 2013 | 2.356 | 2.420 | 2.219 | 2.275 | 389,852 | -0.10(-4.07%) |
Apr 12, 2013 | 2.307 | 2.372 | 2.299 | 2.372 | 173,920 | +0.05(+2.08%) |
Apr 11, 2013 | 2.364 | 2.404 | 2.283 | 2.324 | 242,581 | -0.07(-3.02%) |
Apr 10, 2013 | 2.316 | 2.436 | 2.299 | 2.396 | 326,416 | +0.08(+3.47%) |
Apr 09, 2013 | 2.396 | 2.412 | 2.316 | 2.316 | 147,765 | -0.08(-3.36%) |
Apr 08, 2013 | 2.307 | 2.396 | 2.230 | 2.396 | 680,107 | +0.10(+4.56%) |
Apr 05, 2013 | 2.243 | 2.307 | 2.219 | 2.291 | 376,876 | -0.02(-1.04%) |
Apr 04, 2013 | 2.307 | 2.332 | 2.293 | 2.316 | 290,463 | -0.01(-0.35%) |
Apr 03, 2013 | 2.307 | 2.352 | 2.291 | 2.324 | 248,060 | +0.01(+0.35%) |
Apr 02, 2013 | 2.340 | 2.364 | 2.316 | 2.316 | 321,724 | -0.06(-2.37%) |
Apr 01, 2013 | 2.388 | 2.396 | 2.350 | 2.372 | 254,887 | -0.02(-1.01%) |
Mar 28, 2013 | 2.436 | 2.436 | 2.356 | 2.396 | 287,688 | -0.04(-1.65%) |
Mar 27, 2013 | 2.348 | 2.436 | 2.332 | 2.436 | 752,372 | +0.10(+4.48%) |
Mar 26, 2013 | 2.203 | 2.364 | 2.203 | 2.332 | 699,517 | +0.16(+7.41%) |
Mar 25, 2013 | 2.227 | 2.243 | 2.171 | 2.171 | 122,537 | -0.06(-2.53%) |
Mar 22, 2013 | 2.163 | 2.259 | 2.139 | 2.227 | 140,776 | +0.07(+3.36%) |
Mar 21, 2013 | 2.243 | 2.267 | 2.147 | 2.155 | 223,251 | -0.09(-3.94%) |
Mar 20, 2013 | 2.275 | 2.291 | 2.227 | 2.243 | 192,449 | +0.02(+0.72%) |
Mar 19, 2013 | 2.243 | 2.251 | 2.219 | 2.227 | 133,768 | -0.02(-0.72%) |
Mar 18, 2013 | 2.219 | 2.259 | 2.195 | 2.243 | 110,006 | -0.02(-0.71%) |
Mar 15, 2013 | 2.255 | 2.291 | 2.235 | 2.259 | 491,917 | -0.01(-0.35%) |
Mar 14, 2013 | 2.235 | 2.267 | 2.211 | 2.267 | 247,669 | +0.03(+1.44%) |
Mar 13, 2013 | 2.227 | 2.291 | 2.219 | 2.235 | 235,741 | +0.00(+0.00%) |
Mar 12, 2013 | 2.211 | 2.275 | 2.179 | 2.235 | 207,408 | +0.00(+0.00%) |
Mar 11, 2013 | 2.155 | 2.307 | 2.082 | 2.235 | 405,250 | +0.06(+2.96%) |
Mar 08, 2013 | 2.026 | 2.203 | 1.978 | 2.171 | 552,685 | +0.18(+9.31%) |
Mar 07, 2013 | 1.938 | 2.002 | 1.922 | 1.986 | 159,245 | +0.03(+1.65%) |
Mar 06, 2013 | 1.801 | 1.982 | 1.793 | 1.954 | 477,135 | +0.16(+8.97%) |
Mar 05, 2013 | 1.841 | 1.857 | 1.753 | 1.793 | 541,732 | -0.04(-2.19%) |
Mar 04, 2013 | 1.769 | 1.869 | 1.753 | 1.833 | 498,503 | +0.11(+6.54%) |
Mar 01, 2013 | 1.761 | 1.785 | 1.704 | 1.721 | 229,017 | -0.09(-4.89%) |
Feb 28, 2013 | 1.817 | 1.865 | 1.721 | 1.809 | 481,506 | -0.02(-0.88%) |
Feb 27, 2013 | 1.745 | 1.865 | 1.745 | 1.825 | 108,242 | +0.08(+4.61%) |
Feb 26, 2013 | 1.881 | 1.914 | 1.729 | 1.745 | 388,423 | -0.16(-8.44%) |
Feb 22, 2013 | 1.922 | 1.954 | 1.873 | 1.905 | 180,390 | +0.00(+0.00%) |
Feb 21, 2013 | 1.897 | 2.050 | 1.897 | 1.905 | 183,742 | +0.02(+0.85%) |
Feb 20, 2013 | 1.930 | 1.954 | 1.873 | 1.889 | 190,432 | -0.04(-2.08%) |
Feb 19, 2013 | 1.914 | 1.930 | 1.873 | 1.930 | 152,446 | +0.02(+0.84%) |
Feb 15, 2013 | 1.914 | 1.922 | 1.841 | 1.914 | 132,764 | +0.02(+1.28%) |
Feb 14, 2013 | 1.833 | 1.946 | 1.825 | 1.889 | 70,525 | +0.06(+3.07%) |
Feb 13, 2013 | 1.841 | 1.857 | 1.825 | 1.833 | 103,735 | -0.01(-0.44%) |
Feb 12, 2013 | 1.865 | 1.881 | 1.825 | 1.841 | 223,225 | -0.02(-1.29%) |
Feb 11, 2013 | 1.897 | 1.930 | 1.857 | 1.865 | 327,346 | -0.03(-1.69%) |
Feb 08, 2013 | 1.930 | 1.978 | 1.889 | 1.897 | 118,771 | -0.02(-1.26%) |
Feb 07, 2013 | 2.002 | 2.013 | 1.889 | 1.922 | 146,375 | -0.09(-4.40%) |
Feb 06, 2013 | 2.010 | 2.050 | 1.954 | 2.010 | 180,395 | +0.06(+3.31%) |
Feb 04, 2013 | 2.018 | 2.018 | 1.930 | 1.946 | 106,372 | -0.08(-3.97%) |
Feb 01, 2013 | 1.962 | 2.026 | 1.930 | 2.026 | 183,807 | +0.10(+5.44%) |
Jan 31, 2013 | 1.946 | 1.970 | 1.922 | 1.922 | 78,971 | -0.03(-1.65%) |
Jan 30, 2013 | 1.954 | 1.970 | 1.922 | 1.954 | 129,861 | -0.01(-0.41%) |
Jan 29, 2013 | 2.002 | 2.042 | 1.946 | 1.962 | 131,950 | -0.05(-2.40%) |
Jan 28, 2013 | 2.034 | 2.066 | 1.962 | 2.010 | 196,510 | -0.02(-0.79%) |
Jan 25, 2013 | 2.131 | 2.131 | 1.994 | 2.026 | 193,634 | -0.06(-2.70%) |
Jan 24, 2013 | 1.946 | 2.106 | 1.946 | 2.082 | 441,305 | +0.14(+7.47%) |
Jan 23, 2013 | 1.914 | 1.946 | 1.905 | 1.938 | 192,583 | +0.03(+1.69%) |
Jan 22, 2013 | 1.889 | 1.922 | 1.873 | 1.905 | 111,642 | +0.01(+0.42%) |
Jan 18, 2013 | 1.938 | 1.942 | 1.881 | 1.897 | 169,215 | -0.05(-2.48%) |
Jan 17, 2013 | 1.970 | 1.986 | 1.930 | 1.946 | 80,906 | -0.01(-0.41%) |
Jan 16, 2013 | 2.010 | 2.058 | 1.954 | 1.954 | 53,842 | -0.07(-3.57%) |
Jan 15, 2013 | 2.050 | 2.082 | 2.018 | 2.026 | 88,229 | -0.05(-2.33%) |
Jan 14, 2013 | 2.050 | 2.074 | 1.994 | 2.074 | 183,866 | +0.02(+0.78%) |
Jan 11, 2013 | 2.115 | 2.123 | 2.058 | 2.058 | 74,926 | -0.05(-2.29%) |
Jan 10, 2013 | 2.131 | 2.139 | 2.098 | 2.106 | 45,186 | -0.01(-0.38%) |
Jan 09, 2013 | 2.147 | 2.171 | 2.106 | 2.115 | 53,125 | -0.02(-0.75%) |
Jan 08, 2013 | 2.179 | 2.219 | 2.123 | 2.131 | 164,658 | -0.04(-1.85%) |
Jan 07, 2013 | 2.155 | 2.219 | 2.155 | 2.171 | 149,344 | +0.00(+0.00%) |
Jan 04, 2013 | 2.123 | 2.187 | 2.123 | 2.171 | 172,935 | +0.06(+3.05%) |
Jan 03, 2013 | 2.259 | 2.259 | 2.082 | 2.106 | 167,905 | -0.13(-5.76%) |