Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.734 | 3.811 | 3.734 | 3.804 | 1,841,383 | +0.08(+2.07%) |
Jul 30, 2013 | 3.754 | 3.807 | 3.727 | 3.727 | 947,833 | -0.02(-0.47%) |
Jul 29, 2013 | 3.682 | 3.806 | 3.682 | 3.744 | 1,945,809 | +0.09(+2.52%) |
Jul 26, 2013 | 3.483 | 3.682 | 3.458 | 3.652 | 2,477,929 | +0.23(+6.76%) |
Jul 25, 2013 | 3.453 | 3.458 | 3.381 | 3.421 | 791,761 | -0.02(-0.65%) |
Jul 24, 2013 | 3.450 | 3.458 | 3.441 | 3.443 | 764,925 | +0.00(+0.00%) |
Jul 23, 2013 | 3.458 | 3.460 | 3.426 | 3.443 | 766,887 | -0.01(-0.43%) |
Jul 22, 2013 | 3.470 | 3.480 | 3.429 | 3.458 | 732,015 | -0.01(-0.43%) |
Jul 19, 2013 | 3.458 | 3.473 | 3.418 | 3.473 | 548,155 | +0.01(+0.36%) |
Jul 18, 2013 | 3.443 | 3.460 | 3.416 | 3.460 | 655,945 | +0.02(+0.51%) |
Jul 17, 2013 | 3.421 | 3.445 | 3.368 | 3.443 | 840,577 | +0.02(+0.58%) |
Jul 16, 2013 | 3.433 | 3.443 | 3.402 | 3.423 | 716,342 | +0.01(+0.22%) |
Jul 15, 2013 | 3.401 | 3.443 | 3.393 | 3.416 | 703,760 | +0.04(+1.10%) |
Jul 12, 2013 | 3.368 | 3.418 | 3.336 | 3.378 | 712,343 | +0.02(+0.67%) |
Jul 11, 2013 | 3.306 | 3.373 | 3.284 | 3.356 | 828,743 | +0.06(+1.89%) |
Jul 10, 2013 | 3.246 | 3.306 | 3.184 | 3.294 | 615,551 | +0.04(+1.38%) |
Jul 09, 2013 | 3.234 | 3.271 | 3.222 | 3.249 | 525,564 | +0.03(+0.85%) |
Jul 08, 2013 | 3.261 | 3.302 | 3.209 | 3.222 | 762,031 | -0.02(-0.77%) |
Jul 05, 2013 | 3.227 | 3.249 | 3.172 | 3.246 | 519,072 | +0.05(+1.71%) |
Jul 03, 2013 | 3.199 | 3.209 | 3.174 | 3.192 | 471,727 | +0.00(+0.16%) |
Jul 02, 2013 | 3.169 | 3.259 | 3.157 | 3.187 | 716,230 | +0.04(+1.18%) |
Jul 01, 2013 | 3.152 | 3.209 | 3.139 | 3.149 | 544,915 | +0.04(+1.36%) |
Jun 28, 2013 | 3.062 | 3.174 | 3.062 | 3.107 | 627,807 | +0.01(+0.48%) |
Jun 26, 2013 | 3.139 | 3.184 | 3.063 | 3.092 | 839,850 | -0.04(-1.43%) |
Jun 25, 2013 | 3.147 | 3.189 | 3.110 | 3.137 | 848,717 | +0.01(+0.48%) |
Jun 24, 2013 | 3.244 | 3.244 | 3.047 | 3.122 | 1,339,909 | -0.16(-4.92%) |
Jun 21, 2013 | 3.219 | 3.301 | 3.187 | 3.284 | 784,626 | +0.05(+1.69%) |
Jun 20, 2013 | 3.284 | 3.346 | 3.224 | 3.229 | 991,853 | -0.09(-2.63%) |
Jun 19, 2013 | 3.319 | 3.348 | 3.297 | 3.316 | 281,890 | +0.02(+0.53%) |
Jun 18, 2013 | 3.271 | 3.329 | 3.259 | 3.299 | 527,309 | +0.04(+1.14%) |
Jun 17, 2013 | 3.296 | 3.319 | 3.197 | 3.261 | 903,406 | -0.02(-0.53%) |
Jun 14, 2013 | 3.309 | 3.334 | 3.266 | 3.279 | 496,268 | -0.00(-0.08%) |
Jun 13, 2013 | 3.301 | 3.329 | 3.244 | 3.281 | 614,381 | -0.04(-1.20%) |
Jun 12, 2013 | 3.396 | 3.413 | 3.296 | 3.321 | 567,185 | -0.07(-1.98%) |
Jun 11, 2013 | 3.391 | 3.455 | 3.363 | 3.388 | 874,645 | -0.02(-0.51%) |
Jun 10, 2013 | 3.398 | 3.460 | 3.386 | 3.406 | 945,694 | +0.02(+0.74%) |
Jun 07, 2013 | 3.336 | 3.401 | 3.336 | 3.381 | 500,035 | +0.05(+1.49%) |
Jun 06, 2013 | 3.421 | 3.433 | 3.316 | 3.331 | 770,368 | -0.09(-2.76%) |
Jun 05, 2013 | 3.433 | 3.453 | 3.319 | 3.426 | 2,200,019 | +0.01(+0.44%) |
Jun 04, 2013 | 3.251 | 3.450 | 3.251 | 3.411 | 4,522,902 | +0.16(+4.98%) |
Jun 03, 2013 | 3.177 | 3.249 | 3.137 | 3.249 | 1,541,874 | +0.10(+3.24%) |
May 31, 2013 | 3.316 | 3.321 | 3.137 | 3.147 | 856,749 | -0.06(-2.01%) |
May 30, 2013 | 3.194 | 3.222 | 3.176 | 3.212 | 894,880 | +0.02(+0.78%) |
May 29, 2013 | 3.177 | 3.197 | 3.137 | 3.187 | 666,578 | -0.01(-0.31%) |
May 28, 2013 | 3.182 | 3.251 | 3.182 | 3.197 | 1,652,297 | +0.07(+2.15%) |
May 24, 2013 | 3.090 | 3.147 | 3.055 | 3.130 | 833,772 | +0.04(+1.37%) |
May 23, 2013 | 3.050 | 3.097 | 3.010 | 3.087 | 1,147,591 | +0.02(+0.81%) |
May 22, 2013 | 3.135 | 3.162 | 3.047 | 3.062 | 1,106,561 | -0.07(-2.15%) |
May 21, 2013 | 3.117 | 3.135 | 3.080 | 3.130 | 1,114,979 | +0.04(+1.29%) |
May 20, 2013 | 3.020 | 3.107 | 3.010 | 3.090 | 1,376,553 | +0.09(+3.16%) |
May 17, 2013 | 2.935 | 3.018 | 2.935 | 2.995 | 852,870 | +0.06(+1.95%) |
May 16, 2013 | 3.010 | 3.030 | 2.926 | 2.938 | 1,281,124 | -0.06(-2.15%) |
May 15, 2013 | 3.045 | 3.052 | 2.990 | 3.003 | 1,168,671 | -0.03(-0.98%) |
May 13, 2013 | 3.060 | 3.087 | 3.013 | 3.033 | 1,574,129 | -0.16(-4.91%) |
May 10, 2013 | 3.234 | 3.234 | 3.189 | 3.189 | 2,477,805 | -0.04(-1.31%) |
May 09, 2013 | 3.234 | 3.234 | 3.202 | 3.232 | 1,596,808 | -0.01(-0.31%) |
May 08, 2013 | 3.311 | 3.311 | 3.219 | 3.241 | 2,397,269 | -0.06(-1.73%) |
May 07, 2013 | 3.321 | 3.341 | 3.271 | 3.299 | 1,768,159 | -0.01(-0.38%) |
May 06, 2013 | 3.274 | 3.314 | 3.245 | 3.311 | 2,431,927 | +0.10(+3.02%) |
May 03, 2013 | 3.194 | 3.232 | 3.144 | 3.214 | 2,393,293 | +0.07(+2.22%) |
May 02, 2013 | 3.105 | 3.182 | 3.067 | 3.144 | 3,173,430 | +0.11(+3.78%) |