Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.920 | 3.944 | 3.880 | 3.892 | 5,530 | +0.05(+1.35%) |
Jul 30, 2013 | 3.796 | 3.848 | 3.780 | 3.840 | 13,400 | -0.16(-4.00%) |
Jul 29, 2013 | 4.088 | 4.100 | 3.920 | 4.000 | 23,700 | -0.03(-0.79%) |
Jul 26, 2013 | 4.020 | 4.119 | 3.948 | 4.032 | 24,970 | +0.03(+0.80%) |
Jul 25, 2013 | 3.724 | 4.328 | 3.724 | 4.000 | 86,800 | +0.21(+5.49%) |
Jul 24, 2013 | 3.408 | 3.792 | 3.396 | 3.792 | 130,797 | +0.72(+23.44%) |
Jul 23, 2013 | 3.200 | 3.204 | 3.072 | 3.072 | 7,697 | -0.08(-2.41%) |
Jul 22, 2013 | 3.128 | 3.176 | 3.128 | 3.148 | 3,280 | +0.02(+0.64%) |
Jul 19, 2013 | 3.128 | 3.128 | 3.128 | 3.128 | 332 | +0.02(+0.64%) |
Jul 18, 2013 | 3.120 | 3.120 | 3.020 | 3.108 | 13,000 | -0.04(-1.39%) |
Jul 17, 2013 | 3.108 | 3.168 | 3.108 | 3.152 | 8,250 | +0.05(+1.68%) |
Jul 16, 2013 | 3.116 | 3.129 | 3.100 | 3.100 | 3,915 | -0.04(-1.27%) |
Jul 15, 2013 | 3.140 | 3.140 | 3.140 | 3.140 | 5,000 | +0.00(+0.00%) |
Jul 12, 2013 | 3.128 | 3.140 | 3.120 | 3.140 | 4,500 | +0.06(+2.08%) |
Jul 11, 2013 | 3.064 | 3.088 | 3.060 | 3.076 | 2,750 | -0.04(-1.41%) |
Jul 10, 2013 | 3.020 | 3.120 | 3.020 | 3.120 | 22,175 | +0.04(+1.30%) |
Jul 09, 2013 | 2.996 | 3.128 | 2.920 | 3.080 | 6,062 | -0.00(-0.13%) |
Jul 08, 2013 | 2.948 | 3.174 | 2.822 | 3.084 | 17,472 | -0.10(-3.26%) |
Jul 05, 2013 | 3.188 | 3.208 | 3.176 | 3.188 | 12,212 | +0.05(+1.53%) |
Jul 03, 2013 | 3.188 | 3.188 | 3.120 | 3.140 | 3,087 | +0.00(+0.00%) |
Jul 02, 2013 | 3.032 | 3.140 | 3.032 | 3.140 | 25,240 | +0.10(+3.29%) |
Jul 01, 2013 | 3.064 | 3.064 | 3.040 | 3.040 | 2,975 | -0.04(-1.35%) |
Jun 28, 2013 | 3.056 | 3.084 | 3.043 | 3.082 | 16,067 | +0.10(+3.41%) |
Jun 25, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.67%) |
Jun 24, 2013 | 3.036 | 3.036 | 3.000 | 3.000 | 750 | +0.02(+0.54%) |
Jun 21, 2013 | 3.020 | 3.052 | 2.792 | 2.984 | 10,697 | -0.04(-1.19%) |
Jun 20, 2013 | 2.988 | 3.080 | 2.988 | 3.020 | 25,377 | -0.06(-1.95%) |
Jun 18, 2013 | 3.000 | 3.080 | 3.080 | 3.080 | 37,000 | +0.08(+2.53%) |
Jun 17, 2013 | 2.896 | 3.022 | 2.896 | 3.004 | 9,627 | +0.02(+0.57%) |
Jun 14, 2013 | 2.988 | 2.988 | 2.952 | 2.987 | 5,000 | -0.00(-0.16%) |
Jun 13, 2013 | 2.916 | 3.036 | 2.916 | 2.992 | 3,750 | -0.03(-0.93%) |
Jun 12, 2013 | 2.992 | 3.040 | 2.992 | 3.020 | 22,250 | +0.00(+0.00%) |
Jun 11, 2013 | 2.960 | 3.020 | 2.956 | 3.020 | 20,925 | +0.00(+0.00%) |
Jun 10, 2013 | 2.792 | 3.020 | 2.792 | 3.020 | 82,705 | +0.21(+7.55%) |
Jun 07, 2013 | 2.844 | 2.844 | 2.808 | 2.808 | 2,750 | +0.06(+2.33%) |
Jun 06, 2013 | 2.780 | 2.794 | 2.720 | 2.744 | 22,762 | +0.02(+0.59%) |
Jun 05, 2013 | 2.792 | 2.802 | 2.724 | 2.728 | 54,775 | -0.01(-0.44%) |
Jun 04, 2013 | 2.804 | 2.856 | 2.740 | 2.740 | 13,737 | -0.05(-1.72%) |
Jun 03, 2013 | 2.832 | 2.832 | 2.788 | 2.788 | 925 | -0.03(-1.13%) |
May 31, 2013 | 2.788 | 2.856 | 2.788 | 2.820 | 20,802 | +0.01(+0.43%) |
May 30, 2013 | 2.788 | 2.812 | 2.788 | 2.808 | 6,635 | +0.00(+0.14%) |
May 29, 2013 | 2.804 | 2.804 | 2.780 | 2.804 | 13,870 | +0.04(+1.43%) |
May 28, 2013 | 2.764 | 2.856 | 2.740 | 2.764 | 53,157 | -0.04(-1.30%) |
May 24, 2013 | 2.832 | 2.840 | 2.792 | 2.801 | 32,970 | -0.01(-0.26%) |
May 23, 2013 | 2.800 | 2.880 | 2.800 | 2.808 | 87,427 | -0.03(-1.13%) |
May 22, 2013 | 3.008 | 3.032 | 2.724 | 2.840 | 62,520 | -0.14(-4.70%) |
May 21, 2013 | 3.060 | 3.060 | 2.964 | 2.980 | 26,640 | -0.05(-1.59%) |
May 20, 2013 | 3.076 | 3.088 | 2.920 | 3.028 | 14,687 | -0.07(-2.32%) |
May 17, 2013 | 3.080 | 3.100 | 3.076 | 3.100 | 8,000 | -0.02(-0.51%) |
May 16, 2013 | 3.116 | 3.116 | 3.076 | 3.116 | 5,080 | +0.03(+1.04%) |
May 15, 2013 | 3.080 | 3.084 | 3.080 | 3.084 | 2,750 | -0.01(-0.26%) |
May 13, 2013 | 3.084 | 3.092 | 3.076 | 3.092 | 3,500 | -0.03(-0.90%) |
May 10, 2013 | 3.096 | 3.120 | 3.096 | 3.120 | 11,937 | +0.02(+0.63%) |
May 09, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | +0.04(+1.45%) |
May 08, 2013 | 3.024 | 3.064 | 3.024 | 3.056 | 16,747 | +0.06(+2.00%) |
May 07, 2013 | 2.964 | 3.040 | 2.964 | 2.996 | 7,500 | +0.03(+1.09%) |
May 06, 2013 | 2.976 | 2.976 | 2.964 | 2.964 | 5,250 | +0.02(+0.54%) |
May 03, 2013 | 2.944 | 2.980 | 2.944 | 2.948 | 13,712 | +0.02(+0.82%) |
May 02, 2013 | 2.912 | 2.940 | 2.900 | 2.924 | 25,425 | +0.01(+0.41%) |