Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.433 | 3.441 | 3.394 | 3.394 | 3,998,525 | -0.03(-0.83%) |
Jul 30, 2013 | 3.419 | 3.426 | 3.394 | 3.422 | 2,524,840 | +0.01(+0.31%) |
Jul 29, 2013 | 3.440 | 3.444 | 3.401 | 3.412 | 2,518,642 | -0.03(-0.93%) |
Jul 26, 2013 | 3.405 | 3.444 | 3.402 | 3.444 | 1,833,768 | +0.01(+0.41%) |
Jul 25, 2013 | 3.405 | 3.430 | 3.390 | 3.430 | 2,052,981 | +0.01(+0.21%) |
Jul 24, 2013 | 3.433 | 3.433 | 3.412 | 3.422 | 2,757,694 | +0.00(+0.00%) |
Jul 23, 2013 | 3.430 | 3.437 | 3.401 | 3.422 | 2,152,518 | +0.01(+0.31%) |
Jul 22, 2013 | 3.431 | 3.437 | 3.405 | 3.412 | 2,329,746 | -0.01(-0.40%) |
Jul 19, 2013 | 3.422 | 3.429 | 3.415 | 3.426 | 2,181,827 | -0.00(-0.10%) |
Jul 18, 2013 | 3.419 | 3.440 | 3.419 | 3.429 | 2,610,109 | +0.01(+0.41%) |
Jul 17, 2013 | 3.426 | 3.443 | 3.387 | 3.415 | 4,049,421 | -0.00(-0.10%) |
Jul 16, 2013 | 3.429 | 3.429 | 3.397 | 3.419 | 3,905,658 | -0.01(-0.31%) |
Jul 15, 2013 | 3.380 | 3.454 | 3.364 | 3.429 | 6,437,692 | +0.06(+1.78%) |
Jul 12, 2013 | 3.351 | 3.383 | 3.351 | 3.369 | 1,961,738 | +0.01(+0.32%) |
Jul 11, 2013 | 3.334 | 3.362 | 3.330 | 3.359 | 2,380,246 | +0.06(+1.71%) |
Jul 10, 2013 | 3.313 | 3.330 | 3.295 | 3.302 | 2,193,171 | -0.03(-0.85%) |
Jul 09, 2013 | 3.316 | 3.334 | 3.309 | 3.330 | 2,129,110 | +0.02(+0.75%) |
Jul 08, 2013 | 3.284 | 3.316 | 3.284 | 3.306 | 2,466,184 | +0.04(+1.08%) |
Jul 05, 2013 | 3.281 | 3.284 | 3.249 | 3.270 | 1,673,078 | +0.01(+0.43%) |
Jul 03, 2013 | 3.221 | 3.274 | 3.214 | 3.256 | 2,429,556 | -0.05(-1.39%) |
Jul 02, 2013 | 3.299 | 3.323 | 3.289 | 3.302 | 2,485,295 | -0.01(-0.21%) |
Jul 01, 2013 | 3.295 | 3.323 | 3.288 | 3.309 | 2,215,150 | +0.04(+1.19%) |
Jun 28, 2013 | 3.299 | 3.320 | 3.270 | 3.270 | 2,756,820 | +0.01(+0.32%) |
Jun 26, 2013 | 3.214 | 3.267 | 3.207 | 3.260 | 4,059,189 | +0.07(+2.21%) |
Jun 25, 2013 | 3.150 | 3.196 | 3.143 | 3.189 | 3,316,254 | +0.07(+2.15%) |
Jun 24, 2013 | 3.210 | 3.210 | 3.119 | 3.122 | 7,424,589 | -0.12(-3.59%) |
Jun 21, 2013 | 3.281 | 3.288 | 3.217 | 3.239 | 3,211,217 | -0.01(-0.43%) |
Jun 20, 2013 | 3.299 | 3.302 | 3.242 | 3.253 | 3,694,183 | -0.07(-2.23%) |
Jun 19, 2013 | 3.369 | 3.369 | 3.327 | 3.327 | 2,344,137 | -0.04(-1.14%) |
Jun 18, 2013 | 3.337 | 3.376 | 3.337 | 3.365 | 2,386,203 | +0.02(+0.73%) |
Jun 17, 2013 | 3.341 | 3.369 | 3.323 | 3.341 | 2,889,112 | +0.01(+0.42%) |
Jun 14, 2013 | 3.334 | 3.365 | 3.323 | 3.327 | 2,087,782 | -0.02(-0.63%) |
Jun 13, 2013 | 3.278 | 3.351 | 3.271 | 3.348 | 2,614,349 | +0.06(+1.92%) |
Jun 12, 2013 | 3.323 | 3.323 | 3.271 | 3.285 | 2,621,396 | -0.02(-0.74%) |
Jun 11, 2013 | 3.309 | 3.358 | 3.295 | 3.309 | 2,968,467 | -0.03(-0.84%) |
Jun 10, 2013 | 3.358 | 3.372 | 3.337 | 3.337 | 2,547,853 | -0.01(-0.42%) |
Jun 07, 2013 | 3.316 | 3.355 | 3.306 | 3.351 | 2,532,333 | +0.07(+2.02%) |
Jun 06, 2013 | 3.264 | 3.285 | 3.239 | 3.285 | 3,239,279 | +0.02(+0.54%) |
Jun 05, 2013 | 3.316 | 3.334 | 3.258 | 3.267 | 4,578,515 | -0.06(-1.89%) |
Jun 04, 2013 | 3.316 | 3.348 | 3.316 | 3.330 | 2,335,844 | +0.01(+0.21%) |
Jun 03, 2013 | 3.390 | 3.390 | 3.299 | 3.323 | 4,900,907 | -0.05(-1.45%) |
May 31, 2013 | 3.418 | 3.428 | 3.372 | 3.372 | 3,233,948 | -0.05(-1.33%) |
May 30, 2013 | 3.397 | 3.425 | 3.393 | 3.418 | 2,973,544 | +0.03(+0.83%) |
May 29, 2013 | 3.411 | 3.411 | 3.372 | 3.390 | 3,110,874 | -0.04(-1.12%) |
May 28, 2013 | 3.421 | 3.453 | 3.421 | 3.428 | 4,700,542 | +0.02(+0.72%) |
May 24, 2013 | 3.369 | 3.404 | 3.362 | 3.404 | 2,565,408 | +0.01(+0.31%) |
May 23, 2013 | 3.379 | 3.414 | 3.341 | 3.393 | 4,144,818 | -0.02(-0.61%) |
May 22, 2013 | 3.474 | 3.491 | 3.400 | 3.414 | 4,999,327 | -0.05(-1.40%) |
May 21, 2013 | 3.452 | 3.470 | 3.435 | 3.463 | 4,333,780 | +0.01(+0.40%) |
May 20, 2013 | 3.445 | 3.456 | 3.435 | 3.449 | 4,059,409 | +0.00(+0.00%) |
May 17, 2013 | 3.428 | 3.459 | 3.428 | 3.449 | 5,955,411 | +0.02(+0.51%) |
May 16, 2013 | 3.400 | 3.445 | 3.400 | 3.431 | 5,895,594 | +0.02(+0.71%) |
May 15, 2013 | 3.404 | 3.418 | 3.386 | 3.407 | 2,831,399 | +0.03(+1.03%) |
May 13, 2013 | 3.379 | 3.383 | 3.369 | 3.372 | 3,229,751 | -0.00(-0.10%) |
May 10, 2013 | 3.365 | 3.379 | 3.352 | 3.376 | 2,567,606 | +0.02(+0.52%) |
May 09, 2013 | 3.372 | 3.379 | 3.355 | 3.359 | 2,735,287 | -0.02(-0.51%) |
May 08, 2013 | 3.348 | 3.383 | 3.348 | 3.376 | 2,447,949 | +0.01(+0.41%) |
May 07, 2013 | 3.341 | 3.362 | 3.331 | 3.362 | 2,563,257 | +0.03(+0.94%) |
May 06, 2013 | 3.348 | 3.355 | 3.331 | 3.331 | 2,634,781 | -0.01(-0.41%) |
May 03, 2013 | 3.362 | 3.359 | 3.338 | 3.345 | 3,123,686 | +0.02(+0.52%) |
May 02, 2013 | 3.310 | 3.331 | 3.307 | 3.327 | 2,785,520 | +0.03(+0.84%) |