Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.010 | 3.140 | 2.800 | 3.000 | 7,772 | -0.10(-3.23%) |
Jul 30, 2013 | 3.200 | 3.200 | 2.950 | 3.100 | 44,507 | -0.03(-0.96%) |
Jul 29, 2013 | 3.040 | 3.190 | 2.901 | 3.130 | 2,050 | -0.02(-0.63%) |
Jul 26, 2013 | 3.130 | 3.200 | 2.930 | 3.150 | 32,587 | -0.03(-0.94%) |
Jul 25, 2013 | 3.130 | 3.310 | 3.130 | 3.180 | 10,683 | +0.10(+3.25%) |
Jul 24, 2013 | 3.220 | 3.370 | 3.080 | 3.080 | 26,578 | -0.12(-3.75%) |
Jul 23, 2013 | 3.350 | 3.450 | 3.200 | 3.200 | 45,569 | -0.15(-4.48%) |
Jul 22, 2013 | 3.340 | 3.480 | 3.340 | 3.350 | 40,319 | +0.10(+3.08%) |
Jul 19, 2013 | 3.250 | 3.390 | 3.250 | 3.250 | 16,619 | -0.03(-0.91%) |
Jul 18, 2013 | 3.320 | 3.400 | 3.250 | 3.280 | 19,541 | -0.02(-0.61%) |
Jul 17, 2013 | 2.900 | 3.400 | 2.830 | 3.300 | 32,684 | +0.33(+11.11%) |
Jul 16, 2013 | 3.100 | 3.100 | 2.884 | 2.970 | 6,763 | -0.13(-4.19%) |
Jul 15, 2013 | 3.130 | 3.250 | 3.100 | 3.100 | 23,158 | +0.08(+2.65%) |
Jul 12, 2013 | 2.610 | 3.050 | 2.610 | 3.020 | 19,900 | +0.38(+14.39%) |
Jul 11, 2013 | 2.620 | 2.730 | 2.610 | 2.640 | 6,697 | -0.04(-1.49%) |
Jul 10, 2013 | 2.550 | 2.690 | 2.530 | 2.680 | 14,832 | +0.04(+1.52%) |
Jul 09, 2013 | 2.700 | 2.760 | 2.551 | 2.640 | 34,503 | -0.16(-5.71%) |
Jul 08, 2013 | 2.650 | 2.800 | 2.650 | 2.800 | 5,031 | +0.11(+4.09%) |
Jul 05, 2013 | 2.860 | 2.860 | 2.610 | 2.690 | 23,777 | -0.11(-3.93%) |
Jul 03, 2013 | 2.990 | 2.990 | 2.800 | 2.800 | 11,563 | -0.15(-5.08%) |
Jul 02, 2013 | 2.830 | 2.950 | 2.751 | 2.950 | 4,181 | +0.07(+2.43%) |
Jul 01, 2013 | 2.920 | 2.920 | 2.750 | 2.880 | 19,408 | -0.07(-2.37%) |
Jun 28, 2013 | 2.900 | 2.970 | 2.800 | 2.950 | 3,516 | +0.00(+0.00%) |
Jun 27, 2013 | 2.970 | 2.970 | 2.790 | 2.950 | 15,253 | -0.03(-1.01%) |
Jun 26, 2013 | 2.880 | 3.020 | 2.810 | 2.980 | 8,547 | +0.13(+4.56%) |
Jun 25, 2013 | 3.020 | 3.060 | 2.711 | 2.850 | 42,960 | -0.22(-7.17%) |
Jun 24, 2013 | 3.000 | 3.070 | 2.750 | 3.070 | 30,755 | +0.01(+0.33%) |
Jun 21, 2013 | 3.220 | 3.220 | 3.050 | 3.060 | 12,562 | -0.09(-2.86%) |
Jun 20, 2013 | 3.140 | 3.150 | 3.010 | 3.150 | 21,862 | -0.12(-3.67%) |
Jun 19, 2013 | 3.000 | 3.270 | 3.000 | 3.270 | 12,387 | +0.08(+2.51%) |
Jun 18, 2013 | 3.190 | 3.190 | 3.120 | 3.190 | 9,423 | +0.00(+0.00%) |
Jun 17, 2013 | 3.210 | 3.360 | 3.140 | 3.190 | 42,441 | -0.11(-3.33%) |
Jun 14, 2013 | 3.320 | 3.360 | 3.247 | 3.300 | 8,437 | -0.11(-3.23%) |
Jun 13, 2013 | 3.300 | 3.410 | 3.190 | 3.410 | 12,680 | +0.08(+2.40%) |
Jun 12, 2013 | 3.400 | 3.500 | 3.330 | 3.330 | 12,941 | -0.07(-2.06%) |
Jun 11, 2013 | 3.700 | 3.700 | 3.400 | 3.400 | 10,487 | -0.20(-5.56%) |
Jun 10, 2013 | 3.520 | 3.675 | 3.360 | 3.600 | 10,877 | +0.25(+7.46%) |
Jun 07, 2013 | 3.350 | 3.480 | 3.350 | 3.350 | 8,056 | +0.00(+0.00%) |
Jun 06, 2013 | 3.450 | 3.480 | 3.350 | 3.350 | 10,986 | -0.09(-2.62%) |
Jun 05, 2013 | 3.630 | 3.630 | 3.350 | 3.440 | 11,746 | -0.08(-2.27%) |
Jun 04, 2013 | 3.690 | 3.690 | 3.330 | 3.520 | 25,440 | -0.18(-4.86%) |
Jun 03, 2013 | 3.320 | 3.700 | 3.320 | 3.700 | 28,707 | +0.39(+11.78%) |
May 31, 2013 | 3.760 | 3.880 | 3.310 | 3.310 | 22,595 | -0.44(-11.73%) |
May 30, 2013 | 3.510 | 3.980 | 3.510 | 3.750 | 80,250 | +0.47(+14.33%) |
May 29, 2013 | 3.340 | 3.500 | 3.200 | 3.280 | 29,828 | -0.17(-4.93%) |
May 28, 2013 | 3.350 | 3.450 | 3.180 | 3.450 | 24,343 | +0.04(+1.17%) |
May 24, 2013 | 3.250 | 3.410 | 3.200 | 3.410 | 10,499 | +0.17(+5.25%) |
May 23, 2013 | 3.320 | 3.320 | 3.240 | 3.240 | 5,012 | +0.00(+0.00%) |
May 22, 2013 | 3.360 | 3.410 | 3.200 | 3.240 | 18,976 | +0.04(+1.25%) |
May 21, 2013 | 3.440 | 3.460 | 2.941 | 3.200 | 157,723 | -0.35(-9.86%) |
May 20, 2013 | 3.650 | 3.702 | 3.501 | 3.550 | 45,102 | -0.18(-4.83%) |
May 17, 2013 | 3.680 | 3.800 | 3.680 | 3.730 | 36,502 | -0.07(-1.84%) |
May 16, 2013 | 3.950 | 3.950 | 3.520 | 3.800 | 58,651 | -0.14(-3.55%) |
May 15, 2013 | 4.790 | 4.790 | 3.710 | 3.940 | 123,969 | -0.41(-9.43%) |
May 13, 2013 | 4.260 | 4.550 | 4.260 | 4.350 | 114,776 | +0.13(+3.08%) |
May 10, 2013 | 3.900 | 4.240 | 3.770 | 4.220 | 177,555 | +0.43(+11.35%) |
May 09, 2013 | 3.670 | 3.860 | 3.615 | 3.790 | 60,843 | +0.23(+6.46%) |
May 08, 2013 | 3.610 | 3.700 | 3.520 | 3.560 | 14,455 | +0.01(+0.28%) |
May 07, 2013 | 3.310 | 3.620 | 3.310 | 3.550 | 48,272 | +0.25(+7.58%) |
May 06, 2013 | 3.330 | 3.390 | 3.260 | 3.300 | 26,991 | -0.03(-0.90%) |
May 03, 2013 | 3.300 | 3.400 | 3.300 | 3.330 | 28,344 | +0.09(+2.78%) |
May 02, 2013 | 3.372 | 3.372 | 3.090 | 3.240 | 14,335 | +0.02(+0.62%) |