Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.474 | 3.491 | 3.460 | 3.484 | 1,031,822 | +0.02(+0.50%) |
Jul 30, 2013 | 3.463 | 3.467 | 3.432 | 3.467 | 879,076 | +0.00(+0.00%) |
Jul 29, 2013 | 3.481 | 3.484 | 3.443 | 3.467 | 840,975 | -0.02(-0.60%) |
Jul 26, 2013 | 3.481 | 3.488 | 3.453 | 3.488 | 780,517 | +0.00(+0.10%) |
Jul 25, 2013 | 3.484 | 3.498 | 3.467 | 3.484 | 1,475,019 | +0.01(+0.30%) |
Jul 24, 2013 | 3.460 | 3.474 | 3.446 | 3.474 | 758,313 | +0.01(+0.30%) |
Jul 23, 2013 | 3.418 | 3.463 | 3.418 | 3.463 | 779,636 | +0.07(+2.05%) |
Jul 22, 2013 | 3.449 | 3.453 | 3.383 | 3.394 | 1,425,227 | -0.06(-1.61%) |
Jul 19, 2013 | 3.463 | 3.467 | 3.422 | 3.449 | 722,691 | -0.01(-0.40%) |
Jul 18, 2013 | 3.481 | 3.488 | 3.449 | 3.463 | 788,540 | +0.00(+0.00%) |
Jul 17, 2013 | 3.397 | 3.467 | 3.397 | 3.463 | 842,572 | +0.05(+1.32%) |
Jul 16, 2013 | 3.495 | 3.495 | 3.418 | 3.418 | 1,143,010 | -0.08(-2.28%) |
Jul 15, 2013 | 3.491 | 3.498 | 3.463 | 3.498 | 828,769 | +0.02(+0.50%) |
Jul 12, 2013 | 3.477 | 3.481 | 3.439 | 3.481 | 951,492 | +0.01(+0.30%) |
Jul 11, 2013 | 3.467 | 3.473 | 3.442 | 3.470 | 793,279 | +0.05(+1.34%) |
Jul 10, 2013 | 3.373 | 3.424 | 3.373 | 3.424 | 1,445,161 | +0.05(+1.43%) |
Jul 09, 2013 | 3.366 | 3.383 | 3.335 | 3.376 | 1,397,573 | +0.04(+1.24%) |
Jul 08, 2013 | 3.428 | 3.428 | 3.335 | 3.335 | 1,226,155 | -0.07(-2.13%) |
Jul 05, 2013 | 3.383 | 3.412 | 3.355 | 3.407 | 1,094,328 | +0.04(+1.13%) |
Jul 03, 2013 | 3.369 | 3.390 | 3.328 | 3.369 | 1,238,406 | -0.06(-1.71%) |
Jul 02, 2013 | 3.476 | 3.476 | 3.409 | 3.428 | 1,012,673 | -0.04(-1.19%) |
Jul 01, 2013 | 3.469 | 3.511 | 3.462 | 3.469 | 1,187,168 | +0.02(+0.60%) |
Jun 28, 2013 | 3.462 | 3.482 | 3.449 | 3.449 | 1,379,844 | -0.01(-0.40%) |
Jun 27, 2013 | 3.452 | 3.466 | 3.445 | 3.462 | 1,117,330 | +0.02(+0.70%) |
Jun 26, 2013 | 3.407 | 3.445 | 3.373 | 3.438 | 1,676,951 | +0.07(+2.15%) |
Jun 25, 2013 | 3.307 | 3.369 | 3.300 | 3.366 | 2,078,494 | +0.10(+2.96%) |
Jun 24, 2013 | 3.272 | 3.279 | 3.248 | 3.269 | 2,032,763 | -0.06(-1.87%) |
Jun 21, 2013 | 3.290 | 3.335 | 3.276 | 3.331 | 1,450,853 | +0.06(+1.69%) |
Jun 20, 2013 | 3.324 | 3.338 | 3.234 | 3.276 | 3,051,749 | -0.08(-2.27%) |
Jun 19, 2013 | 3.386 | 3.386 | 3.321 | 3.352 | 1,700,112 | -0.02(-0.61%) |
Jun 18, 2013 | 3.366 | 3.390 | 3.348 | 3.373 | 1,566,321 | +0.04(+1.24%) |
Jun 17, 2013 | 3.341 | 3.383 | 3.328 | 3.331 | 1,398,092 | +0.01(+0.21%) |
Jun 14, 2013 | 3.400 | 3.417 | 3.324 | 3.324 | 1,824,287 | -0.06(-1.73%) |
Jun 13, 2013 | 3.383 | 3.390 | 3.341 | 3.383 | 2,208,695 | -0.00(-0.10%) |
Jun 12, 2013 | 3.469 | 3.469 | 3.376 | 3.386 | 1,445,239 | -0.06(-1.68%) |
Jun 11, 2013 | 3.420 | 3.465 | 3.376 | 3.444 | 2,344,559 | +0.00(+0.10%) |
Jun 10, 2013 | 3.492 | 3.492 | 3.417 | 3.441 | 1,490,530 | -0.05(-1.57%) |
Jun 07, 2013 | 3.468 | 3.499 | 3.458 | 3.496 | 1,404,025 | +0.04(+1.19%) |
Jun 06, 2013 | 3.410 | 3.465 | 3.407 | 3.455 | 1,267,103 | +0.04(+1.10%) |
Jun 05, 2013 | 3.417 | 3.438 | 3.389 | 3.417 | 900,099 | -0.01(-0.20%) |
Jun 04, 2013 | 3.389 | 3.427 | 3.365 | 3.424 | 1,461,425 | +0.04(+1.11%) |
Jun 03, 2013 | 3.479 | 3.479 | 3.324 | 3.386 | 3,184,326 | -0.09(-2.47%) |
May 31, 2013 | 3.513 | 3.523 | 3.420 | 3.472 | 1,645,460 | -0.04(-1.08%) |
May 30, 2013 | 3.499 | 3.529 | 3.492 | 3.510 | 1,704,099 | +0.01(+0.20%) |
May 29, 2013 | 3.537 | 3.537 | 3.465 | 3.503 | 1,539,474 | -0.03(-0.78%) |
May 28, 2013 | 3.551 | 3.564 | 3.520 | 3.530 | 1,359,383 | -0.03(-0.77%) |
May 24, 2013 | 3.551 | 3.561 | 3.540 | 3.558 | 1,272,557 | +0.00(+0.00%) |
May 23, 2013 | 3.547 | 3.568 | 3.516 | 3.558 | 1,365,787 | +0.00(+0.10%) |
May 22, 2013 | 3.554 | 3.561 | 3.541 | 3.554 | 1,402,617 | +0.00(+0.10%) |
May 21, 2013 | 3.561 | 3.562 | 3.534 | 3.551 | 1,076,107 | -0.01(-0.29%) |
May 20, 2013 | 3.554 | 3.561 | 3.534 | 3.561 | 1,077,063 | +0.01(+0.19%) |
May 17, 2013 | 3.575 | 3.575 | 3.527 | 3.554 | 1,391,826 | -0.01(-0.38%) |
May 16, 2013 | 3.554 | 3.571 | 3.544 | 3.568 | 1,207,697 | +0.02(+0.58%) |
May 15, 2013 | 3.575 | 3.575 | 3.516 | 3.547 | 1,910,618 | -0.03(-0.96%) |
May 13, 2013 | 3.585 | 3.588 | 3.558 | 3.582 | 1,384,984 | +0.01(+0.31%) |
May 10, 2013 | 3.550 | 3.571 | 3.543 | 3.571 | 1,412,644 | +0.03(+0.87%) |
May 09, 2013 | 3.560 | 3.560 | 3.519 | 3.540 | 1,225,598 | -0.01(-0.38%) |
May 08, 2013 | 3.509 | 3.557 | 3.506 | 3.554 | 1,320,055 | +0.03(+0.97%) |
May 07, 2013 | 3.533 | 3.543 | 3.496 | 3.519 | 3,497,615 | -0.02(-0.48%) |
May 06, 2013 | 3.574 | 3.581 | 3.533 | 3.537 | 1,833,164 | -0.03(-0.77%) |
May 03, 2013 | 3.584 | 3.574 | 3.543 | 3.564 | 1,389,444 | +0.00(+0.10%) |
May 02, 2013 | 3.608 | 3.608 | 3.543 | 3.560 | 2,600,675 | -0.04(-1.23%) |