Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.580 | 3.770 | 3.580 | 3.660 | 171,363 | +0.14(+3.98%) |
Jul 30, 2013 | 3.490 | 3.550 | 3.480 | 3.520 | 133,525 | +0.04(+1.15%) |
Jul 29, 2013 | 3.520 | 3.520 | 3.472 | 3.480 | 7,893 | -0.04(-1.14%) |
Jul 26, 2013 | 3.450 | 3.550 | 3.450 | 3.520 | 29,203 | +0.01(+0.28%) |
Jul 25, 2013 | 3.500 | 3.550 | 3.460 | 3.510 | 33,916 | +0.06(+1.74%) |
Jul 24, 2013 | 3.450 | 3.500 | 3.440 | 3.450 | 10,164 | +0.00(+0.00%) |
Jul 23, 2013 | 3.480 | 3.530 | 3.430 | 3.450 | 34,342 | -0.02(-0.58%) |
Jul 22, 2013 | 3.540 | 3.550 | 3.450 | 3.470 | 34,314 | -0.07(-1.98%) |
Jul 19, 2013 | 3.500 | 3.580 | 3.500 | 3.540 | 8,175 | +0.03(+0.85%) |
Jul 18, 2013 | 3.550 | 3.594 | 3.510 | 3.510 | 7,380 | -0.05(-1.45%) |
Jul 17, 2013 | 3.570 | 3.610 | 3.550 | 3.562 | 9,400 | +0.01(+0.33%) |
Jul 16, 2013 | 3.560 | 3.610 | 3.550 | 3.550 | 5,179 | -0.05(-1.39%) |
Jul 15, 2013 | 3.650 | 3.670 | 3.560 | 3.600 | 20,348 | -0.05(-1.37%) |
Jul 12, 2013 | 3.610 | 3.650 | 3.510 | 3.650 | 30,471 | +0.11(+3.11%) |
Jul 11, 2013 | 3.520 | 3.540 | 3.440 | 3.540 | 53,909 | +0.06(+1.72%) |
Jul 10, 2013 | 3.500 | 3.500 | 3.450 | 3.480 | 50,753 | -0.02(-0.57%) |
Jul 09, 2013 | 3.510 | 3.520 | 3.460 | 3.500 | 64,808 | -0.02(-0.57%) |
Jul 08, 2013 | 3.550 | 3.599 | 3.460 | 3.520 | 40,576 | +0.02(+0.57%) |
Jul 05, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 12,027 | +0.03(+0.86%) |
Jul 03, 2013 | 3.500 | 3.545 | 3.420 | 3.470 | 12,604 | -0.04(-1.14%) |
Jul 02, 2013 | 3.530 | 3.560 | 3.500 | 3.510 | 12,737 | +0.00(+0.00%) |
Jul 01, 2013 | 3.610 | 3.650 | 3.510 | 3.510 | 8,549 | -0.05(-1.40%) |
Jun 28, 2013 | 3.570 | 3.600 | 3.470 | 3.560 | 30,179 | -0.05(-1.39%) |
Jun 27, 2013 | 3.660 | 3.690 | 3.550 | 3.610 | 28,954 | -0.02(-0.55%) |
Jun 26, 2013 | 3.470 | 3.630 | 3.410 | 3.630 | 27,631 | +0.19(+5.52%) |
Jun 25, 2013 | 3.470 | 3.500 | 3.440 | 3.440 | 12,731 | +0.00(+0.00%) |
Jun 24, 2013 | 3.440 | 3.440 | 3.400 | 3.440 | 38,938 | -0.03(-0.86%) |
Jun 21, 2013 | 3.510 | 3.550 | 3.400 | 3.470 | 67,907 | -0.06(-1.70%) |
Jun 20, 2013 | 3.602 | 3.610 | 3.530 | 3.530 | 30,637 | -0.08(-2.22%) |
Jun 19, 2013 | 3.720 | 3.760 | 3.610 | 3.610 | 18,675 | -0.07(-1.90%) |
Jun 18, 2013 | 3.730 | 3.780 | 3.680 | 3.680 | 10,392 | -0.10(-2.65%) |
Jun 17, 2013 | 3.750 | 3.780 | 3.650 | 3.780 | 30,270 | +0.06(+1.61%) |
Jun 14, 2013 | 3.800 | 3.800 | 3.650 | 3.720 | 71,292 | -0.06(-1.59%) |
Jun 13, 2013 | 3.780 | 3.790 | 3.680 | 3.780 | 47,205 | +0.04(+1.07%) |
Jun 12, 2013 | 3.720 | 3.768 | 3.630 | 3.740 | 58,512 | +0.05(+1.36%) |
Jun 11, 2013 | 3.850 | 3.850 | 3.611 | 3.690 | 100,880 | -0.14(-3.66%) |
Jun 10, 2013 | 3.850 | 3.900 | 3.750 | 3.830 | 84,752 | +0.02(+0.52%) |
Jun 07, 2013 | 3.840 | 3.910 | 3.810 | 3.810 | 48,267 | -0.04(-1.04%) |
Jun 06, 2013 | 3.770 | 3.900 | 3.750 | 3.850 | 34,144 | +0.13(+3.49%) |
Jun 05, 2013 | 3.770 | 3.820 | 3.620 | 3.720 | 42,868 | +0.01(+0.27%) |
Jun 04, 2013 | 3.850 | 3.868 | 3.700 | 3.710 | 33,277 | -0.09(-2.37%) |
Jun 03, 2013 | 3.920 | 3.920 | 3.740 | 3.800 | 66,791 | -0.09(-2.31%) |
May 31, 2013 | 3.900 | 3.940 | 3.820 | 3.890 | 89,929 | +0.02(+0.52%) |
May 30, 2013 | 3.600 | 3.950 | 3.600 | 3.870 | 301,450 | +0.31(+8.71%) |
May 29, 2013 | 3.440 | 3.560 | 3.411 | 3.560 | 26,747 | +0.09(+2.59%) |
May 28, 2013 | 3.560 | 3.560 | 3.400 | 3.470 | 60,221 | -0.01(-0.29%) |
May 24, 2013 | 3.450 | 3.500 | 3.420 | 3.480 | 21,332 | +0.05(+1.46%) |
May 23, 2013 | 3.500 | 3.500 | 3.410 | 3.430 | 39,118 | -0.05(-1.44%) |
May 22, 2013 | 3.630 | 3.631 | 3.440 | 3.480 | 72,012 | -0.17(-4.66%) |
May 21, 2013 | 3.720 | 3.750 | 3.640 | 3.650 | 57,422 | -0.04(-1.08%) |
May 20, 2013 | 3.660 | 3.850 | 3.650 | 3.690 | 97,342 | +0.07(+1.93%) |
May 17, 2013 | 3.716 | 3.720 | 3.610 | 3.620 | 75,878 | -0.06(-1.63%) |
May 16, 2013 | 3.920 | 3.945 | 3.520 | 3.680 | 146,188 | -0.22(-5.64%) |
May 15, 2013 | 3.370 | 4.000 | 3.350 | 3.900 | 252,552 | +0.40(+11.43%) |
May 13, 2013 | 3.500 | 3.500 | 3.371 | 3.500 | 83,790 | -0.02(-0.57%) |
May 10, 2013 | 3.700 | 3.700 | 3.230 | 3.520 | 254,160 | -0.15(-4.09%) |
May 09, 2013 | 3.800 | 3.820 | 3.600 | 3.670 | 62,277 | -0.13(-3.42%) |
May 08, 2013 | 3.690 | 3.810 | 3.690 | 3.800 | 75,831 | +0.13(+3.54%) |
May 07, 2013 | 3.650 | 3.700 | 3.600 | 3.670 | 79,032 | +0.02(+0.55%) |
May 06, 2013 | 3.770 | 3.770 | 3.550 | 3.650 | 44,148 | +0.11(+3.11%) |
May 03, 2013 | 3.520 | 3.540 | 3.510 | 3.540 | 32,930 | +0.03(+0.85%) |
May 02, 2013 | 3.501 | 3.540 | 3.490 | 3.510 | 27,373 | +0.04(+1.15%) |