Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.222 | 3.239 | 3.218 | 3.218 | 1,162,838 | -0.01(-0.26%) |
Jul 30, 2013 | 3.231 | 3.231 | 3.206 | 3.226 | 971,573 | +0.01(+0.39%) |
Jul 29, 2013 | 3.231 | 3.231 | 3.206 | 3.214 | 839,707 | -0.02(-0.64%) |
Jul 26, 2013 | 3.218 | 3.235 | 3.206 | 3.235 | 633,666 | +0.01(+0.39%) |
Jul 25, 2013 | 3.222 | 3.235 | 3.214 | 3.222 | 1,128,758 | -0.00(-0.13%) |
Jul 24, 2013 | 3.231 | 3.243 | 3.210 | 3.226 | 1,314,243 | -0.01(-0.26%) |
Jul 23, 2013 | 3.251 | 3.251 | 3.222 | 3.235 | 1,016,532 | +0.00(+0.13%) |
Jul 22, 2013 | 3.239 | 3.251 | 3.226 | 3.231 | 1,015,773 | -0.01(-0.38%) |
Jul 19, 2013 | 3.235 | 3.243 | 3.218 | 3.243 | 595,750 | +0.00(+0.00%) |
Jul 18, 2013 | 3.235 | 3.272 | 3.226 | 3.243 | 2,042,123 | +0.02(+0.51%) |
Jul 17, 2013 | 3.218 | 3.231 | 3.214 | 3.226 | 609,503 | +0.01(+0.26%) |
Jul 16, 2013 | 3.226 | 3.230 | 3.206 | 3.218 | 892,588 | -0.01(-0.38%) |
Jul 15, 2013 | 3.239 | 3.245 | 3.229 | 3.231 | 868,403 | +0.01(+0.26%) |
Jul 12, 2013 | 3.214 | 3.229 | 3.206 | 3.222 | 871,200 | -0.00(-0.13%) |
Jul 11, 2013 | 3.210 | 3.226 | 3.197 | 3.226 | 1,228,447 | +0.03(+1.04%) |
Jul 10, 2013 | 3.202 | 3.210 | 3.160 | 3.193 | 1,212,808 | -0.01(-0.26%) |
Jul 09, 2013 | 3.210 | 3.210 | 3.189 | 3.202 | 755,425 | +0.01(+0.39%) |
Jul 08, 2013 | 3.206 | 3.206 | 3.160 | 3.189 | 1,031,726 | +0.02(+0.52%) |
Jul 05, 2013 | 3.169 | 3.179 | 3.132 | 3.173 | 1,007,773 | +0.01(+0.39%) |
Jul 03, 2013 | 3.160 | 3.185 | 3.135 | 3.160 | 675,523 | -0.02(-0.52%) |
Jul 02, 2013 | 3.185 | 3.193 | 3.164 | 3.177 | 1,217,655 | -0.02(-0.65%) |
Jul 01, 2013 | 3.160 | 3.202 | 3.160 | 3.197 | 1,097,468 | +0.05(+1.58%) |
Jun 28, 2013 | 3.152 | 3.189 | 3.127 | 3.148 | 2,014,369 | +0.00(+0.00%) |
Jun 27, 2013 | 3.115 | 3.152 | 3.111 | 3.148 | 1,348,603 | +0.05(+1.60%) |
Jun 26, 2013 | 3.073 | 3.111 | 3.073 | 3.098 | 974,249 | +0.02(+0.81%) |
Jun 25, 2013 | 3.049 | 3.094 | 3.020 | 3.073 | 2,154,458 | +0.07(+2.34%) |
Jun 24, 2013 | 3.036 | 3.036 | 2.958 | 3.003 | 2,255,824 | -0.06(-2.02%) |
Jun 21, 2013 | 3.111 | 3.115 | 3.036 | 3.065 | 2,099,640 | -0.03(-1.07%) |
Jun 20, 2013 | 3.131 | 3.135 | 3.082 | 3.098 | 1,490,671 | -0.05(-1.71%) |
Jun 19, 2013 | 3.181 | 3.197 | 3.148 | 3.152 | 1,458,496 | -0.04(-1.17%) |
Jun 18, 2013 | 3.160 | 3.197 | 3.160 | 3.189 | 1,564,601 | +0.03(+0.92%) |
Jun 17, 2013 | 3.156 | 3.177 | 3.152 | 3.160 | 1,131,289 | +0.01(+0.39%) |
Jun 14, 2013 | 3.164 | 3.169 | 3.127 | 3.148 | 1,337,825 | -0.02(-0.52%) |
Jun 13, 2013 | 3.123 | 3.164 | 3.115 | 3.164 | 1,099,354 | +0.05(+1.46%) |
Jun 12, 2013 | 3.173 | 3.173 | 3.119 | 3.119 | 1,094,466 | -0.03(-0.92%) |
Jun 11, 2013 | 3.140 | 3.164 | 3.132 | 3.148 | 1,033,416 | -0.02(-0.51%) |
Jun 10, 2013 | 3.164 | 3.176 | 3.148 | 3.164 | 1,030,617 | -0.00(-0.13%) |
Jun 07, 2013 | 3.140 | 3.168 | 3.136 | 3.168 | 972,713 | +0.04(+1.17%) |
Jun 06, 2013 | 3.107 | 3.140 | 3.099 | 3.132 | 1,215,988 | +0.01(+0.39%) |
Jun 05, 2013 | 3.140 | 3.144 | 3.099 | 3.119 | 1,072,518 | -0.02(-0.65%) |
Jun 04, 2013 | 3.128 | 3.156 | 3.119 | 3.140 | 2,362,730 | +0.01(+0.39%) |
Jun 03, 2013 | 3.123 | 3.136 | 3.091 | 3.128 | 1,928,958 | -0.00(-0.13%) |
May 31, 2013 | 3.176 | 3.196 | 3.123 | 3.132 | 1,786,460 | -0.06(-1.91%) |
May 30, 2013 | 3.188 | 3.209 | 3.184 | 3.193 | 876,161 | +0.01(+0.26%) |
May 29, 2013 | 3.184 | 3.213 | 3.172 | 3.184 | 1,758,357 | -0.03(-0.89%) |
May 28, 2013 | 3.225 | 3.245 | 3.201 | 3.213 | 1,130,350 | +0.00(+0.13%) |
May 24, 2013 | 3.193 | 3.209 | 3.180 | 3.209 | 761,050 | +0.00(+0.13%) |
May 23, 2013 | 3.188 | 3.213 | 3.172 | 3.205 | 1,586,649 | -0.00(-0.13%) |
May 22, 2013 | 3.237 | 3.258 | 3.193 | 3.209 | 1,382,788 | -0.02(-0.63%) |
May 21, 2013 | 3.213 | 3.237 | 3.209 | 3.229 | 1,381,228 | +0.01(+0.38%) |
May 20, 2013 | 3.233 | 3.233 | 3.213 | 3.217 | 1,088,570 | -0.01(-0.25%) |
May 17, 2013 | 3.209 | 3.229 | 3.205 | 3.225 | 1,020,190 | +0.02(+0.76%) |
May 16, 2013 | 3.217 | 3.225 | 3.188 | 3.201 | 2,322,098 | -0.02(-0.76%) |
May 15, 2013 | 3.209 | 3.225 | 3.201 | 3.225 | 1,310,288 | +0.04(+1.28%) |
May 13, 2013 | 3.188 | 3.188 | 3.168 | 3.184 | 669,294 | -0.01(-0.25%) |
May 10, 2013 | 3.176 | 3.193 | 3.164 | 3.193 | 1,126,731 | +0.02(+0.64%) |
May 09, 2013 | 3.197 | 3.197 | 3.172 | 3.172 | 664,892 | -0.02(-0.76%) |
May 08, 2013 | 3.180 | 3.197 | 3.176 | 3.197 | 1,033,325 | +0.02(+0.51%) |
May 07, 2013 | 3.160 | 3.184 | 3.156 | 3.180 | 1,143,911 | +0.03(+0.90%) |
May 06, 2013 | 3.176 | 3.176 | 3.152 | 3.152 | 1,114,133 | -0.02(-0.51%) |
May 03, 2013 | 3.172 | 3.172 | 3.156 | 3.168 | 1,215,011 | +0.00(+0.13%) |
May 02, 2013 | 3.156 | 3.168 | 3.148 | 3.164 | 792,502 | +0.01(+0.39%) |