Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.921 | 3.970 | 3.872 | 3.891 | 20,327,890 | +0.05(+1.28%) |
Jul 30, 2013 | 3.921 | 3.931 | 3.823 | 3.842 | 6,409,957 | -0.08(-2.03%) |
Jul 29, 2013 | 3.927 | 3.964 | 3.857 | 3.921 | 9,698,314 | -0.04(-0.93%) |
Jul 26, 2013 | 4.069 | 4.069 | 3.934 | 3.958 | 8,054,464 | -0.06(-1.53%) |
Jul 25, 2013 | 3.903 | 4.044 | 3.897 | 4.019 | 18,814,486 | +0.06(+1.55%) |
Jul 24, 2013 | 3.927 | 3.958 | 3.866 | 3.958 | 25,271,674 | +0.03(+0.78%) |
Jul 23, 2013 | 3.891 | 3.952 | 3.891 | 3.927 | 15,718,191 | +0.12(+3.23%) |
Jul 22, 2013 | 3.799 | 3.835 | 3.743 | 3.805 | 8,553,126 | +0.06(+1.64%) |
Jul 19, 2013 | 3.749 | 3.817 | 3.737 | 3.743 | 7,060,206 | -0.04(-0.97%) |
Jul 18, 2013 | 3.749 | 3.854 | 3.749 | 3.780 | 10,425,704 | +0.01(+0.32%) |
Jul 17, 2013 | 3.645 | 3.780 | 3.602 | 3.768 | 13,752,400 | +0.19(+5.32%) |
Jul 16, 2013 | 3.584 | 3.614 | 3.522 | 3.578 | 8,189,260 | +0.06(+1.57%) |
Jul 15, 2013 | 3.486 | 3.572 | 3.479 | 3.522 | 16,826,866 | +0.05(+1.41%) |
Jul 12, 2013 | 3.559 | 3.565 | 3.449 | 3.473 | 7,958,717 | -0.11(-3.08%) |
Jul 11, 2013 | 3.572 | 3.584 | 3.486 | 3.584 | 10,985,945 | +0.10(+2.82%) |
Jul 10, 2013 | 3.547 | 3.565 | 3.440 | 3.486 | 6,710,724 | -0.07(-2.07%) |
Jul 09, 2013 | 3.584 | 3.581 | 3.535 | 3.559 | 3,805,857 | +0.02(+0.69%) |
Jul 08, 2013 | 3.572 | 3.614 | 3.510 | 3.535 | 6,970,986 | +0.01(+0.17%) |
Jul 05, 2013 | 3.627 | 3.639 | 3.449 | 3.529 | 14,470,450 | -0.09(-2.38%) |
Jul 03, 2013 | 3.553 | 3.682 | 3.522 | 3.614 | 6,288,632 | +0.05(+1.38%) |
Jul 02, 2013 | 3.596 | 3.627 | 3.479 | 3.565 | 10,325,537 | -0.05(-1.36%) |
Jul 01, 2013 | 3.547 | 3.682 | 3.529 | 3.614 | 9,729,531 | +0.11(+3.15%) |
Jun 28, 2013 | 3.504 | 3.553 | 3.467 | 3.504 | 9,820,423 | -0.06(-1.72%) |
Jun 27, 2013 | 3.486 | 3.572 | 3.461 | 3.565 | 9,560,437 | +0.18(+5.25%) |
Jun 26, 2013 | 3.424 | 3.452 | 3.344 | 3.387 | 7,481,875 | +0.03(+0.91%) |
Jun 25, 2013 | 3.381 | 3.412 | 3.314 | 3.357 | 8,793,099 | +0.06(+1.67%) |
Jun 24, 2013 | 3.363 | 3.363 | 3.234 | 3.302 | 8,076,424 | -0.14(-3.93%) |
Jun 21, 2013 | 3.492 | 3.516 | 3.406 | 3.437 | 9,292,246 | -0.02(-0.53%) |
Jun 20, 2013 | 3.406 | 3.503 | 3.308 | 3.455 | 16,220,191 | -0.06(-1.75%) |
Jun 19, 2013 | 3.657 | 3.713 | 3.498 | 3.516 | 14,320,338 | -0.15(-4.02%) |
Jun 18, 2013 | 3.627 | 3.725 | 3.578 | 3.664 | 11,337,131 | -0.02(-0.50%) |
Jun 17, 2013 | 3.725 | 3.774 | 3.651 | 3.682 | 7,779,299 | +0.02(+0.67%) |
Jun 14, 2013 | 3.688 | 3.719 | 3.581 | 3.657 | 11,155,671 | -0.03(-0.83%) |
Jun 13, 2013 | 3.522 | 3.713 | 3.492 | 3.688 | 12,277,544 | +0.22(+6.37%) |
Jun 12, 2013 | 3.553 | 3.553 | 3.430 | 3.467 | 9,485,427 | -0.07(-1.91%) |
Jun 11, 2013 | 3.522 | 3.547 | 3.467 | 3.535 | 10,757,566 | -0.10(-2.70%) |
Jun 10, 2013 | 3.670 | 3.676 | 3.593 | 3.633 | 8,259,904 | -0.09(-2.31%) |
Jun 07, 2013 | 3.743 | 3.817 | 3.651 | 3.719 | 10,152,279 | -0.06(-1.62%) |
Jun 06, 2013 | 3.731 | 3.780 | 3.688 | 3.780 | 7,544,061 | +0.02(+0.65%) |
Jun 05, 2013 | 3.848 | 3.872 | 3.743 | 3.756 | 7,226,416 | -0.13(-3.32%) |
Jun 04, 2013 | 3.891 | 3.952 | 3.848 | 3.884 | 8,286,091 | +0.02(+0.48%) |
Jun 03, 2013 | 3.780 | 3.884 | 3.756 | 3.866 | 8,169,555 | +0.12(+3.11%) |
May 31, 2013 | 3.860 | 3.866 | 3.725 | 3.749 | 10,821,405 | -0.19(-4.83%) |
May 30, 2013 | 3.940 | 3.983 | 3.872 | 3.940 | 5,050,756 | +0.04(+1.10%) |
May 29, 2013 | 3.970 | 4.001 | 3.872 | 3.897 | 7,647,903 | -0.12(-3.05%) |
May 28, 2013 | 4.038 | 4.056 | 3.973 | 4.019 | 6,899,654 | +0.02(+0.61%) |
May 24, 2013 | 4.038 | 4.069 | 3.952 | 3.995 | 12,790,134 | -0.12(-2.98%) |
May 23, 2013 | 4.118 | 4.136 | 4.069 | 4.118 | 7,825,507 | -0.08(-1.90%) |
May 22, 2013 | 4.253 | 4.326 | 4.142 | 4.197 | 11,271,219 | -0.03(-0.73%) |
May 21, 2013 | 4.164 | 4.271 | 4.154 | 4.228 | 9,679,100 | +0.08(+1.92%) |
May 20, 2013 | 4.099 | 4.173 | 4.099 | 4.148 | 7,813,498 | +0.05(+1.19%) |
May 17, 2013 | 4.124 | 4.149 | 4.075 | 4.100 | 7,172,272 | +0.01(+0.30%) |
May 16, 2013 | 4.063 | 4.185 | 4.020 | 4.087 | 10,739,600 | -0.02(-0.45%) |
May 15, 2013 | 4.155 | 4.198 | 4.069 | 4.106 | 13,830,240 | -0.13(-3.18%) |
May 13, 2013 | 4.308 | 4.326 | 4.228 | 4.241 | 8,661,808 | -0.06(-1.28%) |
May 10, 2013 | 4.363 | 4.381 | 4.259 | 4.296 | 8,651,150 | -0.09(-1.96%) |
May 09, 2013 | 4.498 | 4.516 | 4.363 | 4.381 | 10,472,867 | -0.12(-2.72%) |
May 08, 2013 | 4.590 | 4.608 | 4.461 | 4.504 | 14,921,813 | -0.13(-2.91%) |
May 07, 2013 | 4.565 | 4.731 | 4.535 | 4.639 | 8,736,392 | -0.10(-2.07%) |
May 06, 2013 | 4.761 | 4.761 | 4.669 | 4.737 | 5,648,966 | -0.01(-0.13%) |
May 03, 2013 | 4.755 | 4.755 | 4.706 | 4.743 | 5,491,618 | +0.06(+1.31%) |
May 02, 2013 | 4.823 | 4.829 | 4.682 | 4.682 | 4,764,948 | -0.06(-1.16%) |