Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.590 | 3.647 | 3.550 | 3.601 | 57,462,980 | -0.02(-0.47%) |
Jul 30, 2013 | 3.709 | 3.709 | 3.610 | 3.618 | 49,633,572 | +0.02(+0.55%) |
Jul 29, 2013 | 3.635 | 3.641 | 3.559 | 3.598 | 22,944,514 | -0.02(-0.55%) |
Jul 26, 2013 | 3.632 | 3.645 | 3.545 | 3.618 | 35,165,464 | -0.03(-0.93%) |
Jul 25, 2013 | 3.615 | 3.668 | 3.593 | 3.652 | 26,413,844 | +0.02(+0.54%) |
Jul 24, 2013 | 3.700 | 3.720 | 3.574 | 3.632 | 73,029,736 | -0.11(-2.94%) |
Jul 23, 2013 | 3.703 | 3.771 | 3.687 | 3.743 | 51,562,324 | +0.08(+2.32%) |
Jul 22, 2013 | 3.615 | 3.666 | 3.521 | 3.658 | 50,194,744 | +0.11(+3.02%) |
Jul 19, 2013 | 3.573 | 3.584 | 3.536 | 3.550 | 23,780,014 | -0.03(-0.95%) |
Jul 18, 2013 | 3.562 | 3.618 | 3.553 | 3.584 | 33,843,532 | +0.01(+0.40%) |
Jul 17, 2013 | 3.539 | 3.598 | 3.534 | 3.570 | 35,288,064 | +0.07(+2.10%) |
Jul 16, 2013 | 3.536 | 3.539 | 3.463 | 3.497 | 22,618,998 | -0.02(-0.64%) |
Jul 15, 2013 | 3.415 | 3.545 | 3.415 | 3.519 | 32,371,012 | +0.11(+3.32%) |
Jul 12, 2013 | 3.437 | 3.440 | 3.370 | 3.406 | 22,502,134 | -0.05(-1.55%) |
Jul 11, 2013 | 3.432 | 3.460 | 3.356 | 3.460 | 66,403,888 | +0.12(+3.55%) |
Jul 10, 2013 | 3.367 | 3.398 | 3.316 | 3.341 | 68,012,504 | -0.06(-1.83%) |
Jul 09, 2013 | 3.387 | 3.412 | 3.343 | 3.404 | 22,310,938 | +0.06(+1.82%) |
Jul 08, 2013 | 3.336 | 3.409 | 3.279 | 3.343 | 53,488,768 | +0.04(+1.15%) |
Jul 05, 2013 | 3.367 | 3.370 | 3.214 | 3.305 | 86,471,232 | -0.09(-2.58%) |
Jul 03, 2013 | 3.412 | 3.418 | 3.316 | 3.392 | 74,805,352 | -0.02(-0.50%) |
Jul 02, 2013 | 3.539 | 3.565 | 3.358 | 3.409 | 68,943,736 | -0.19(-5.26%) |
Jul 01, 2013 | 3.618 | 3.675 | 3.590 | 3.598 | 31,029,512 | -0.05(-1.39%) |
Jun 28, 2013 | 3.596 | 3.652 | 3.579 | 3.649 | 43,767,460 | +0.05(+1.25%) |
Jun 26, 2013 | 3.584 | 3.678 | 3.584 | 3.604 | 52,753,936 | +0.06(+1.84%) |
Jun 25, 2013 | 3.570 | 3.576 | 3.467 | 3.539 | 42,758,032 | +0.04(+1.05%) |
Jun 24, 2013 | 3.522 | 3.567 | 3.426 | 3.502 | 73,161,752 | -0.11(-3.05%) |
Jun 21, 2013 | 3.632 | 3.632 | 3.542 | 3.613 | 67,955,904 | +0.02(+0.47%) |
Jun 20, 2013 | 3.517 | 3.627 | 3.435 | 3.596 | 108,328,336 | -0.09(-2.53%) |
Jun 19, 2013 | 3.816 | 3.824 | 3.649 | 3.689 | 46,811,460 | -0.12(-3.12%) |
Jun 18, 2013 | 3.822 | 3.853 | 3.776 | 3.808 | 39,914,740 | -0.06(-1.68%) |
Jun 17, 2013 | 3.892 | 3.926 | 3.836 | 3.872 | 28,421,122 | -0.02(-0.44%) |
Jun 14, 2013 | 3.991 | 3.994 | 3.881 | 3.889 | 38,863,432 | -0.07(-1.71%) |
Jun 13, 2013 | 3.960 | 3.988 | 3.912 | 3.957 | 65,755,380 | +0.01(+0.36%) |
Jun 12, 2013 | 4.025 | 4.028 | 3.895 | 3.943 | 59,705,968 | -0.06(-1.41%) |
Jun 11, 2013 | 4.008 | 4.050 | 3.971 | 4.000 | 40,570,088 | -0.11(-2.75%) |
Jun 10, 2013 | 4.081 | 4.129 | 4.031 | 4.113 | 36,558,292 | -0.05(-1.15%) |
Jun 07, 2013 | 4.110 | 4.206 | 4.072 | 4.161 | 45,673,704 | -0.03(-0.74%) |
Jun 06, 2013 | 4.098 | 4.194 | 4.067 | 4.192 | 35,006,432 | +0.07(+1.71%) |
Jun 05, 2013 | 4.259 | 4.262 | 4.118 | 4.121 | 37,149,900 | -0.12(-2.73%) |
Jun 04, 2013 | 4.285 | 4.293 | 4.192 | 4.237 | 44,483,300 | -0.05(-1.12%) |
Jun 03, 2013 | 4.268 | 4.296 | 4.211 | 4.285 | 41,935,892 | +0.04(+0.86%) |
May 31, 2013 | 4.265 | 4.282 | 4.192 | 4.248 | 44,710,288 | -0.05(-1.25%) |
May 30, 2013 | 4.288 | 4.353 | 4.240 | 4.302 | 29,513,266 | +0.01(+0.26%) |
May 29, 2013 | 4.446 | 4.474 | 4.265 | 4.290 | 44,231,240 | -0.21(-4.76%) |
May 28, 2013 | 4.539 | 4.567 | 4.485 | 4.505 | 18,683,220 | -0.01(-0.31%) |
May 24, 2013 | 4.533 | 4.536 | 4.460 | 4.519 | 29,910,876 | +0.00(+0.00%) |
May 23, 2013 | 4.519 | 4.548 | 4.471 | 4.519 | 33,224,482 | -0.02(-0.50%) |
May 22, 2013 | 4.548 | 4.641 | 4.535 | 4.542 | 41,667,092 | +0.02(+0.37%) |
May 21, 2013 | 4.505 | 4.528 | 4.437 | 4.525 | 45,619,880 | +0.05(+1.10%) |
May 20, 2013 | 4.481 | 4.496 | 4.420 | 4.476 | 28,250,480 | +0.05(+1.22%) |
May 17, 2013 | 4.399 | 4.435 | 4.396 | 4.422 | 21,828,562 | +0.02(+0.41%) |
May 16, 2013 | 4.435 | 4.460 | 4.391 | 4.404 | 28,909,752 | -0.05(-1.04%) |
May 15, 2013 | 4.388 | 4.490 | 4.386 | 4.450 | 38,174,024 | +0.07(+1.70%) |
May 13, 2013 | 4.409 | 4.409 | 4.345 | 4.375 | 14,700,108 | -0.02(-0.47%) |
May 10, 2013 | 4.458 | 4.468 | 4.378 | 4.396 | 22,074,604 | -0.04(-0.81%) |
May 09, 2013 | 4.504 | 4.553 | 4.396 | 4.432 | 34,368,808 | -0.07(-1.54%) |
May 08, 2013 | 4.488 | 4.542 | 4.478 | 4.501 | 43,246,980 | +0.07(+1.62%) |
May 07, 2013 | 4.304 | 4.442 | 4.304 | 4.429 | 30,385,190 | +0.16(+3.73%) |
May 06, 2013 | 4.306 | 4.311 | 4.242 | 4.270 | 18,543,132 | -0.04(-0.83%) |
May 03, 2013 | 4.298 | 4.360 | 4.237 | 4.306 | 33,233,368 | +0.07(+1.64%) |
May 02, 2013 | 4.350 | 4.365 | 4.237 | 4.237 | 31,027,348 | -0.05(-1.20%) |