Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.310 | 3.310 | 3.200 | 3.300 | 0 | -0.04(-1.20%) |
Jul 30, 2013 | 3.420 | 3.500 | 3.210 | 3.340 | 0 | -0.12(-3.47%) |
Jul 29, 2013 | 3.480 | 3.490 | 3.350 | 3.460 | 0 | -0.04(-1.14%) |
Jul 26, 2013 | 3.565 | 3.570 | 3.490 | 3.500 | 0 | -0.07(-1.96%) |
Jul 25, 2013 | 3.530 | 3.600 | 3.530 | 3.570 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 3.560 | 3.590 | 3.510 | 3.570 | 0 | -0.02(-0.56%) |
Jul 23, 2013 | 3.550 | 3.600 | 3.490 | 3.590 | 0 | +0.06(+1.70%) |
Jul 22, 2013 | 3.491 | 3.580 | 3.490 | 3.530 | 0 | +0.02(+0.57%) |
Jul 19, 2013 | 3.510 | 3.540 | 3.411 | 3.510 | 0 | +0.02(+0.57%) |
Jul 18, 2013 | 3.550 | 3.550 | 3.330 | 3.490 | 0 | -0.06(-1.58%) |
Jul 17, 2013 | 3.550 | 3.580 | 3.500 | 3.546 | 26,121 | +0.05(+1.32%) |
Jul 16, 2013 | 3.500 | 3.580 | 3.460 | 3.500 | 0 | +0.01(+0.29%) |
Jul 15, 2013 | 3.380 | 3.530 | 3.370 | 3.490 | 0 | +0.12(+3.56%) |
Jul 12, 2013 | 3.360 | 3.390 | 3.360 | 3.370 | 0 | +0.01(+0.30%) |
Jul 11, 2013 | 3.360 | 3.390 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 3.390 | 3.390 | 3.330 | 3.360 | 0 | -0.01(-0.30%) |
Jul 09, 2013 | 3.310 | 3.430 | 3.280 | 3.370 | 0 | +0.09(+2.74%) |
Jul 08, 2013 | 3.080 | 3.320 | 3.080 | 3.280 | 0 | +0.19(+6.15%) |
Jul 05, 2013 | 3.050 | 3.099 | 3.030 | 3.090 | 0 | +0.04(+1.31%) |
Jul 03, 2013 | 3.030 | 3.050 | 3.030 | 3.050 | 0 | +0.01(+0.33%) |
Jul 02, 2013 | 3.070 | 3.090 | 3.030 | 3.040 | 0 | -0.02(-0.65%) |
Jul 01, 2013 | 3.040 | 3.100 | 3.040 | 3.060 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 3.160 | 3.199 | 3.000 | 3.060 | 51,290 | +0.00(+0.00%) |
Jun 26, 2013 | 3.110 | 3.150 | 3.050 | 3.060 | 0 | -0.04(-1.29%) |
Jun 25, 2013 | 3.000 | 3.140 | 2.980 | 3.100 | 0 | +0.13(+4.38%) |
Jun 24, 2013 | 2.950 | 3.020 | 2.900 | 2.970 | 0 | -0.07(-2.30%) |
Jun 21, 2013 | 3.120 | 3.240 | 2.830 | 3.040 | 169,790 | -0.07(-2.25%) |
Jun 20, 2013 | 3.300 | 3.345 | 3.030 | 3.110 | 0 | -0.18(-5.47%) |
Jun 19, 2013 | 3.330 | 3.330 | 3.220 | 3.290 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 3.300 | 3.340 | 3.230 | 3.290 | 0 | +0.03(+0.92%) |
Jun 17, 2013 | 3.340 | 3.400 | 3.240 | 3.260 | 0 | -0.05(-1.51%) |
Jun 14, 2013 | 3.255 | 3.380 | 3.255 | 3.310 | 0 | -0.01(-0.30%) |
Jun 13, 2013 | 3.320 | 3.330 | 3.210 | 3.320 | 127,052 | -0.06(-1.78%) |
Jun 12, 2013 | 3.310 | 3.410 | 3.270 | 3.380 | 44,622 | +0.07(+2.11%) |
Jun 11, 2013 | 3.370 | 3.390 | 3.220 | 3.310 | 76,546 | -0.12(-3.50%) |
Jun 10, 2013 | 3.370 | 3.440 | 3.340 | 3.430 | 0 | +0.03(+0.88%) |
Jun 07, 2013 | 3.390 | 3.410 | 3.270 | 3.400 | 0 | -0.01(-0.29%) |
Jun 06, 2013 | 3.330 | 3.415 | 3.224 | 3.410 | 0 | +0.13(+3.96%) |
Jun 05, 2013 | 3.410 | 3.410 | 3.260 | 3.280 | 0 | -0.10(-2.96%) |
Jun 04, 2013 | 3.390 | 3.440 | 3.270 | 3.380 | 0 | +0.03(+0.90%) |
Jun 03, 2013 | 3.310 | 3.410 | 3.240 | 3.350 | 94,735 | +0.08(+2.45%) |
May 31, 2013 | 3.200 | 3.380 | 3.200 | 3.270 | 58,631 | +0.07(+2.19%) |
May 30, 2013 | 3.190 | 3.250 | 3.140 | 3.200 | 0 | +0.03(+0.95%) |
May 29, 2013 | 3.240 | 3.310 | 3.100 | 3.170 | 70,636 | -0.12(-3.65%) |
May 28, 2013 | 3.440 | 3.489 | 3.210 | 3.290 | 161,062 | -0.11(-3.24%) |
May 24, 2013 | 3.550 | 3.550 | 3.350 | 3.400 | 0 | -0.13(-3.68%) |
May 23, 2013 | 3.260 | 3.550 | 3.160 | 3.530 | 0 | +0.19(+5.69%) |
May 22, 2013 | 3.510 | 3.600 | 3.270 | 3.340 | 0 | -0.18(-5.11%) |
May 21, 2013 | 3.380 | 3.730 | 3.210 | 3.520 | 0 | +0.20(+6.02%) |
May 20, 2013 | 3.250 | 3.370 | 3.070 | 3.320 | 0 | +0.08(+2.47%) |
May 17, 2013 | 3.240 | 3.300 | 3.170 | 3.240 | 0 | +0.04(+1.25%) |
May 16, 2013 | 3.140 | 3.240 | 3.050 | 3.200 | 128,736 | +0.06(+1.91%) |
May 15, 2013 | 2.940 | 3.250 | 2.850 | 3.140 | 0 | +0.30(+10.56%) |
May 13, 2013 | 2.670 | 2.890 | 2.670 | 2.840 | 94,780 | +0.21(+7.98%) |
May 10, 2013 | 2.610 | 2.660 | 2.590 | 2.630 | 0 | +0.07(+2.73%) |
May 09, 2013 | 2.700 | 2.700 | 2.420 | 2.560 | 0 | -0.18(-6.57%) |
May 08, 2013 | 2.470 | 2.760 | 2.400 | 2.740 | 0 | +0.27(+10.98%) |
May 07, 2013 | 2.370 | 2.552 | 2.370 | 2.469 | 0 | +0.06(+2.45%) |
May 06, 2013 | 2.370 | 2.410 | 2.220 | 2.410 | 0 | -0.01(-0.41%) |
May 03, 2013 | 2.600 | 2.600 | 2.250 | 2.420 | 0 | -0.18(-6.92%) |
May 02, 2013 | 2.690 | 2.690 | 2.510 | 2.600 | 0 | -0.09(-3.35%) |