Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.433 | 3.440 | 3.394 | 3.394 | 3,998,923 | -0.03(-0.83%) |
Jul 30, 2013 | 3.419 | 3.426 | 3.394 | 3.422 | 2,525,091 | +0.01(+0.31%) |
Jul 29, 2013 | 3.440 | 3.443 | 3.401 | 3.411 | 2,518,893 | -0.03(-0.93%) |
Jul 26, 2013 | 3.404 | 3.443 | 3.402 | 3.443 | 1,833,950 | +0.01(+0.41%) |
Jul 25, 2013 | 3.404 | 3.429 | 3.390 | 3.429 | 2,053,186 | +0.01(+0.21%) |
Jul 24, 2013 | 3.433 | 3.433 | 3.411 | 3.422 | 2,757,969 | +0.00(+0.00%) |
Jul 23, 2013 | 3.429 | 3.436 | 3.401 | 3.422 | 2,152,732 | +0.01(+0.31%) |
Jul 22, 2013 | 3.430 | 3.436 | 3.404 | 3.411 | 2,329,978 | -0.01(-0.40%) |
Jul 19, 2013 | 3.422 | 3.429 | 3.415 | 3.425 | 2,182,044 | -0.00(-0.10%) |
Jul 18, 2013 | 3.418 | 3.439 | 3.418 | 3.429 | 2,610,369 | +0.01(+0.41%) |
Jul 17, 2013 | 3.425 | 3.443 | 3.386 | 3.415 | 4,049,824 | -0.00(-0.10%) |
Jul 16, 2013 | 3.429 | 3.429 | 3.397 | 3.418 | 3,906,047 | -0.01(-0.31%) |
Jul 15, 2013 | 3.379 | 3.453 | 3.364 | 3.429 | 6,438,333 | +0.06(+1.78%) |
Jul 12, 2013 | 3.351 | 3.383 | 3.351 | 3.369 | 1,961,933 | +0.01(+0.32%) |
Jul 11, 2013 | 3.334 | 3.362 | 3.330 | 3.358 | 2,380,483 | +0.06(+1.71%) |
Jul 10, 2013 | 3.312 | 3.330 | 3.295 | 3.302 | 2,193,389 | -0.03(-0.85%) |
Jul 09, 2013 | 3.316 | 3.334 | 3.309 | 3.330 | 2,129,322 | +0.02(+0.75%) |
Jul 08, 2013 | 3.284 | 3.316 | 3.284 | 3.305 | 2,466,430 | +0.04(+1.08%) |
Jul 05, 2013 | 3.281 | 3.284 | 3.249 | 3.270 | 1,673,244 | +0.01(+0.43%) |
Jul 03, 2013 | 3.221 | 3.274 | 3.214 | 3.256 | 2,429,798 | -0.05(-1.39%) |
Jul 02, 2013 | 3.298 | 3.323 | 3.289 | 3.302 | 2,485,542 | -0.01(-0.21%) |
Jul 01, 2013 | 3.295 | 3.323 | 3.288 | 3.309 | 2,215,371 | +0.04(+1.19%) |
Jun 28, 2013 | 3.298 | 3.319 | 3.270 | 3.270 | 2,757,094 | +0.01(+0.32%) |
Jun 26, 2013 | 3.214 | 3.267 | 3.207 | 3.259 | 4,059,593 | +0.07(+2.21%) |
Jun 25, 2013 | 3.150 | 3.196 | 3.143 | 3.189 | 3,316,584 | +0.07(+2.15%) |
Jun 24, 2013 | 3.210 | 3.210 | 3.118 | 3.122 | 7,425,328 | -0.12(-3.59%) |
Jun 21, 2013 | 3.281 | 3.288 | 3.217 | 3.238 | 3,211,536 | -0.01(-0.43%) |
Jun 20, 2013 | 3.298 | 3.302 | 3.242 | 3.252 | 3,694,551 | -0.07(-2.23%) |
Jun 19, 2013 | 3.369 | 3.369 | 3.326 | 3.326 | 2,344,370 | -0.04(-1.14%) |
Jun 18, 2013 | 3.337 | 3.375 | 3.337 | 3.365 | 2,386,441 | +0.02(+0.73%) |
Jun 17, 2013 | 3.340 | 3.368 | 3.323 | 3.340 | 2,889,400 | +0.01(+0.42%) |
Jun 14, 2013 | 3.333 | 3.365 | 3.323 | 3.326 | 2,087,990 | -0.02(-0.63%) |
Jun 13, 2013 | 3.277 | 3.351 | 3.270 | 3.347 | 2,614,610 | +0.06(+1.92%) |
Jun 12, 2013 | 3.323 | 3.323 | 3.270 | 3.284 | 2,621,657 | -0.02(-0.74%) |
Jun 11, 2013 | 3.309 | 3.358 | 3.295 | 3.309 | 2,968,763 | -0.03(-0.84%) |
Jun 10, 2013 | 3.358 | 3.372 | 3.337 | 3.337 | 2,548,107 | -0.01(-0.42%) |
Jun 07, 2013 | 3.316 | 3.354 | 3.306 | 3.351 | 2,532,585 | +0.07(+2.02%) |
Jun 06, 2013 | 3.263 | 3.284 | 3.239 | 3.284 | 3,239,602 | +0.02(+0.54%) |
Jun 05, 2013 | 3.316 | 3.334 | 3.258 | 3.267 | 4,578,971 | -0.06(-1.89%) |
Jun 04, 2013 | 3.316 | 3.347 | 3.316 | 3.330 | 2,336,077 | +0.01(+0.21%) |
Jun 03, 2013 | 3.389 | 3.389 | 3.298 | 3.323 | 4,901,395 | -0.05(-1.45%) |
May 31, 2013 | 3.417 | 3.428 | 3.372 | 3.372 | 3,234,270 | -0.05(-1.33%) |
May 30, 2013 | 3.396 | 3.424 | 3.393 | 3.417 | 2,973,841 | +0.03(+0.83%) |
May 29, 2013 | 3.410 | 3.410 | 3.372 | 3.389 | 3,111,184 | -0.04(-1.12%) |
May 28, 2013 | 3.421 | 3.452 | 3.421 | 3.428 | 4,701,011 | +0.02(+0.72%) |
May 24, 2013 | 3.368 | 3.403 | 3.361 | 3.403 | 2,565,664 | +0.01(+0.31%) |
May 23, 2013 | 3.379 | 3.414 | 3.340 | 3.393 | 4,145,232 | -0.02(-0.61%) |
May 22, 2013 | 3.473 | 3.491 | 3.400 | 3.414 | 4,999,825 | -0.05(-1.40%) |
May 21, 2013 | 3.452 | 3.469 | 3.435 | 3.462 | 4,334,211 | +0.01(+0.40%) |
May 20, 2013 | 3.445 | 3.455 | 3.435 | 3.448 | 4,059,813 | +0.00(+0.00%) |
May 17, 2013 | 3.428 | 3.459 | 3.428 | 3.448 | 5,956,004 | +0.02(+0.51%) |
May 16, 2013 | 3.400 | 3.445 | 3.400 | 3.431 | 5,896,181 | +0.02(+0.71%) |
May 15, 2013 | 3.403 | 3.417 | 3.386 | 3.407 | 2,831,681 | +0.03(+1.03%) |
May 13, 2013 | 3.379 | 3.382 | 3.369 | 3.372 | 3,230,072 | -0.00(-0.10%) |
May 10, 2013 | 3.365 | 3.379 | 3.351 | 3.376 | 2,567,862 | +0.02(+0.52%) |
May 09, 2013 | 3.372 | 3.379 | 3.355 | 3.358 | 2,735,559 | -0.02(-0.51%) |
May 08, 2013 | 3.348 | 3.382 | 3.348 | 3.376 | 2,448,192 | +0.01(+0.41%) |
May 07, 2013 | 3.341 | 3.362 | 3.330 | 3.362 | 2,563,512 | +0.03(+0.94%) |
May 06, 2013 | 3.348 | 3.355 | 3.330 | 3.330 | 2,635,044 | -0.01(-0.42%) |
May 03, 2013 | 3.362 | 3.358 | 3.337 | 3.344 | 3,123,997 | +0.02(+0.52%) |
May 02, 2013 | 3.310 | 3.330 | 3.306 | 3.327 | 2,785,798 | +0.03(+0.84%) |