Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.102 | 3.188 | 3.054 | 3.093 | 5,830,794 | -0.01(-0.31%) |
Jul 30, 2013 | 3.102 | 3.150 | 3.045 | 3.102 | 4,850,073 | +0.00(+0.00%) |
Jul 29, 2013 | 3.198 | 3.198 | 3.093 | 3.102 | 4,224,232 | -0.08(-2.41%) |
Jul 26, 2013 | 3.093 | 3.188 | 3.064 | 3.179 | 4,319,441 | +0.03(+0.91%) |
Jul 25, 2013 | 3.054 | 3.160 | 3.035 | 3.150 | 5,124,746 | +0.10(+3.13%) |
Jul 24, 2013 | 3.169 | 3.169 | 2.997 | 3.054 | 7,293,499 | -0.11(-3.63%) |
Jul 23, 2013 | 3.073 | 3.198 | 2.997 | 3.169 | 7,271,937 | +0.12(+4.09%) |
Jul 22, 2013 | 2.987 | 3.121 | 2.920 | 3.045 | 9,108,836 | +0.12(+4.26%) |
Jul 19, 2013 | 2.863 | 2.920 | 2.834 | 2.920 | 4,662,630 | +0.09(+3.04%) |
Jul 18, 2013 | 2.825 | 2.853 | 2.786 | 2.834 | 3,555,169 | +0.03(+1.02%) |
Jul 17, 2013 | 2.939 | 2.968 | 2.786 | 2.805 | 5,264,921 | -0.11(-3.62%) |
Jul 16, 2013 | 2.786 | 2.920 | 2.786 | 2.911 | 6,408,942 | +0.14(+5.19%) |
Jul 15, 2013 | 2.777 | 2.796 | 2.738 | 2.767 | 2,746,108 | +0.00(+0.00%) |
Jul 12, 2013 | 2.786 | 2.834 | 2.719 | 2.767 | 4,457,190 | -0.08(-2.69%) |
Jul 11, 2013 | 2.796 | 2.853 | 2.777 | 2.844 | 6,606,171 | +0.18(+6.83%) |
Jul 10, 2013 | 2.652 | 2.681 | 2.600 | 2.662 | 4,400,548 | +0.01(+0.36%) |
Jul 09, 2013 | 2.662 | 2.671 | 2.614 | 2.652 | 4,286,653 | +0.01(+0.36%) |
Jul 08, 2013 | 2.767 | 2.786 | 2.633 | 2.643 | 3,945,892 | -0.09(-3.16%) |
Jul 05, 2013 | 2.719 | 2.748 | 2.643 | 2.729 | 4,955,112 | -0.07(-2.40%) |
Jul 03, 2013 | 2.796 | 2.834 | 2.748 | 2.796 | 3,257,894 | +0.04(+1.39%) |
Jul 02, 2013 | 2.920 | 2.920 | 2.681 | 2.757 | 8,584,541 | -0.13(-4.64%) |
Jul 01, 2013 | 2.901 | 2.949 | 2.834 | 2.892 | 6,414,235 | +0.04(+1.34%) |
Jun 28, 2013 | 2.604 | 2.853 | 2.595 | 2.853 | 12,435,046 | +0.24(+9.16%) |
Jun 27, 2013 | 2.623 | 2.662 | 2.537 | 2.614 | 10,574,922 | +0.06(+2.25%) |
Jun 26, 2013 | 2.614 | 2.662 | 2.547 | 2.556 | 8,305,011 | -0.18(-6.64%) |
Jun 25, 2013 | 2.757 | 2.815 | 2.719 | 2.738 | 6,089,658 | +0.01(+0.35%) |
Jun 24, 2013 | 2.805 | 2.805 | 2.690 | 2.729 | 9,777,728 | -0.08(-2.73%) |
Jun 21, 2013 | 2.892 | 2.930 | 2.805 | 2.805 | 24,122,112 | -0.05(-1.68%) |
Jun 20, 2013 | 2.930 | 2.959 | 2.777 | 2.853 | 13,767,012 | -0.18(-5.99%) |
Jun 19, 2013 | 3.140 | 3.169 | 2.987 | 3.035 | 8,051,634 | -0.09(-2.76%) |
Jun 18, 2013 | 3.179 | 3.246 | 3.112 | 3.121 | 6,812,301 | -0.08(-2.40%) |
Jun 17, 2013 | 3.265 | 3.265 | 3.160 | 3.198 | 6,876,781 | -0.07(-2.05%) |
Jun 14, 2013 | 3.409 | 3.442 | 3.255 | 3.265 | 9,938,513 | -0.11(-3.40%) |
Jun 13, 2013 | 3.313 | 3.418 | 3.313 | 3.380 | 5,417,851 | +0.03(+0.86%) |
Jun 12, 2013 | 3.351 | 3.485 | 3.332 | 3.351 | 8,496,447 | +0.00(+0.00%) |
Jun 11, 2013 | 3.351 | 3.428 | 3.313 | 3.351 | 7,470,374 | -0.07(-1.96%) |
Jun 10, 2013 | 3.399 | 3.485 | 3.294 | 3.418 | 10,611,053 | +0.02(+0.56%) |
Jun 07, 2013 | 3.543 | 3.581 | 3.389 | 3.399 | 12,959,411 | -0.22(-6.08%) |
Jun 06, 2013 | 3.658 | 3.705 | 3.543 | 3.619 | 14,812,599 | -0.09(-2.33%) |
Jun 05, 2013 | 3.715 | 3.792 | 3.581 | 3.705 | 10,875,893 | -0.01(-0.26%) |
Jun 04, 2013 | 3.725 | 3.772 | 3.686 | 3.715 | 4,625,990 | -0.07(-1.77%) |
Jun 03, 2013 | 3.696 | 3.782 | 3.667 | 3.782 | 8,987,290 | +0.11(+3.13%) |
May 31, 2013 | 3.734 | 3.772 | 3.543 | 3.667 | 15,932,863 | -0.11(-2.79%) |
May 30, 2013 | 3.715 | 3.858 | 3.696 | 3.772 | 12,268,053 | +0.13(+3.68%) |
May 29, 2013 | 3.322 | 3.667 | 3.322 | 3.638 | 13,881,370 | +0.35(+10.79%) |
May 28, 2013 | 3.255 | 3.313 | 3.188 | 3.284 | 5,867,344 | +0.05(+1.48%) |
May 24, 2013 | 3.255 | 3.294 | 3.217 | 3.236 | 3,516,351 | +0.00(+0.00%) |
May 23, 2013 | 3.265 | 3.303 | 3.188 | 3.236 | 5,508,490 | +0.01(+0.37%) |
May 22, 2013 | 3.282 | 3.349 | 3.129 | 3.224 | 8,630,621 | +0.00(+0.00%) |
May 21, 2013 | 3.138 | 3.282 | 3.100 | 3.224 | 9,366,369 | -0.01(-0.30%) |
May 20, 2013 | 3.014 | 3.243 | 3.004 | 3.234 | 6,918,355 | +0.20(+6.62%) |
May 17, 2013 | 3.100 | 3.100 | 3.014 | 3.033 | 5,061,092 | -0.05(-1.55%) |
May 16, 2013 | 2.947 | 3.109 | 2.918 | 3.081 | 7,519,361 | +0.11(+3.87%) |
May 15, 2013 | 3.062 | 3.090 | 2.956 | 2.966 | 7,080,561 | -0.07(-2.21%) |
May 13, 2013 | 3.071 | 3.090 | 3.004 | 3.033 | 3,939,359 | -0.06(-1.86%) |
May 10, 2013 | 3.138 | 3.148 | 2.985 | 3.090 | 7,135,583 | -0.07(-2.12%) |
May 09, 2013 | 3.215 | 3.291 | 3.157 | 3.157 | 5,635,967 | -0.11(-3.51%) |
May 08, 2013 | 3.234 | 3.320 | 3.167 | 3.272 | 8,759,954 | +0.15(+4.91%) |
May 07, 2013 | 3.205 | 3.215 | 3.100 | 3.119 | 5,589,352 | -0.13(-4.12%) |
May 06, 2013 | 3.291 | 3.320 | 3.224 | 3.253 | 3,969,148 | -0.04(-1.16%) |
May 03, 2013 | 3.167 | 3.329 | 3.138 | 3.291 | 7,523,501 | +0.15(+4.88%) |
May 02, 2013 | 3.205 | 3.263 | 3.083 | 3.138 | 9,642,162 | -0.04(-1.20%) |