Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.525 | 3.540 | 3.453 | 3.495 | 0 | -0.01(-0.43%) |
Jul 30, 2013 | 3.537 | 3.549 | 3.480 | 3.510 | 0 | -0.00(-0.09%) |
Jul 29, 2013 | 3.537 | 3.552 | 3.495 | 3.513 | 0 | -0.02(-0.59%) |
Jul 26, 2013 | 3.525 | 3.558 | 3.507 | 3.534 | 0 | -0.01(-0.34%) |
Jul 25, 2013 | 3.498 | 3.546 | 3.498 | 3.546 | 0 | +0.03(+0.77%) |
Jul 24, 2013 | 3.567 | 3.570 | 3.501 | 3.519 | 0 | -0.03(-0.85%) |
Jul 23, 2013 | 3.519 | 3.549 | 3.510 | 3.549 | 0 | +0.03(+0.85%) |
Jul 22, 2013 | 3.516 | 3.525 | 3.483 | 3.519 | 0 | +0.01(+0.17%) |
Jul 19, 2013 | 3.486 | 3.516 | 3.453 | 3.513 | 0 | +0.01(+0.34%) |
Jul 18, 2013 | 3.501 | 3.516 | 3.485 | 3.501 | 0 | +0.01(+0.34%) |
Jul 17, 2013 | 3.516 | 3.534 | 3.489 | 3.489 | 1,607,775 | -0.00(-0.04%) |
Jul 16, 2013 | 3.522 | 3.534 | 3.468 | 3.491 | 0 | -0.02(-0.56%) |
Jul 15, 2013 | 3.504 | 3.522 | 3.486 | 3.510 | 0 | +0.02(+0.69%) |
Jul 12, 2013 | 3.489 | 3.501 | 3.477 | 3.486 | 0 | +0.01(+0.17%) |
Jul 11, 2013 | 3.462 | 3.498 | 3.450 | 3.480 | 0 | +0.04(+1.31%) |
Jul 10, 2013 | 3.444 | 3.444 | 3.411 | 3.435 | 0 | +0.01(+0.17%) |
Jul 09, 2013 | 3.423 | 3.438 | 3.399 | 3.429 | 0 | +0.03(+0.88%) |
Jul 08, 2013 | 3.408 | 3.438 | 3.384 | 3.399 | 0 | +0.03(+0.80%) |
Jul 05, 2013 | 3.345 | 3.375 | 3.324 | 3.372 | 0 | +0.05(+1.57%) |
Jul 03, 2013 | 3.309 | 3.351 | 3.291 | 3.320 | 0 | -0.00(-0.04%) |
Jul 02, 2013 | 3.336 | 3.379 | 3.300 | 3.321 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 3.366 | 3.381 | 3.318 | 3.321 | 0 | +0.01(+0.18%) |
Jun 28, 2013 | 3.339 | 3.339 | 3.291 | 3.315 | 2,625,558 | +0.08(+2.31%) |
Jun 26, 2013 | 3.249 | 3.252 | 3.201 | 3.240 | 0 | +0.02(+0.75%) |
Jun 25, 2013 | 3.174 | 3.225 | 3.159 | 3.216 | 0 | +0.08(+2.58%) |
Jun 24, 2013 | 3.237 | 3.240 | 3.096 | 3.135 | 0 | -0.12(-3.60%) |
Jun 21, 2013 | 3.300 | 3.324 | 3.234 | 3.252 | 3,706,348 | -0.05(-1.36%) |
Jun 20, 2013 | 3.360 | 3.360 | 3.283 | 3.297 | 0 | -0.08(-2.48%) |
Jun 19, 2013 | 3.459 | 3.483 | 3.381 | 3.381 | 0 | -0.08(-2.25%) |
Jun 18, 2013 | 3.482 | 3.482 | 3.418 | 3.459 | 0 | -0.01(-0.17%) |
Jun 17, 2013 | 3.477 | 3.500 | 3.427 | 3.465 | 0 | +0.06(+1.72%) |
Jun 14, 2013 | 3.286 | 3.456 | 3.257 | 3.406 | 0 | +0.13(+4.03%) |
Jun 13, 2013 | 3.248 | 3.289 | 3.228 | 3.274 | 1,409,984 | +0.02(+0.63%) |
Jun 12, 2013 | 3.333 | 3.339 | 3.242 | 3.254 | 1,469,963 | -0.05(-1.42%) |
Jun 11, 2013 | 3.307 | 3.345 | 3.274 | 3.301 | 0 | -0.02(-0.62%) |
Jun 10, 2013 | 3.310 | 3.333 | 3.280 | 3.321 | 0 | +0.03(+0.98%) |
Jun 07, 2013 | 3.266 | 3.298 | 3.236 | 3.289 | 0 | +0.06(+1.91%) |
Jun 06, 2013 | 3.207 | 3.242 | 3.184 | 3.228 | 1,404,842 | +0.03(+1.01%) |
Jun 05, 2013 | 3.272 | 3.272 | 3.192 | 3.195 | 0 | -0.07(-2.06%) |
Jun 04, 2013 | 3.280 | 3.333 | 3.222 | 3.263 | 0 | -0.00(-0.09%) |
Jun 03, 2013 | 3.280 | 3.304 | 3.228 | 3.266 | 1,658,157 | +0.00(+0.09%) |
May 31, 2013 | 3.313 | 3.339 | 3.254 | 3.263 | 1,587,800 | -0.05(-1.59%) |
May 30, 2013 | 3.316 | 3.348 | 3.298 | 3.316 | 1,122,489 | +0.02(+0.62%) |
May 29, 2013 | 3.365 | 3.365 | 3.251 | 3.295 | 2,390,580 | -0.06(-1.83%) |
May 28, 2013 | 3.374 | 3.412 | 3.340 | 3.357 | 2,046,985 | +0.00(+0.09%) |
May 24, 2013 | 3.318 | 3.357 | 3.315 | 3.354 | 0 | +0.03(+0.97%) |
May 23, 2013 | 3.295 | 3.336 | 3.266 | 3.321 | 0 | +0.01(+0.35%) |
May 22, 2013 | 3.304 | 3.354 | 3.295 | 3.310 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.313 | 3.324 | 3.280 | 3.310 | 0 | -0.01(-0.26%) |
May 20, 2013 | 3.274 | 3.333 | 3.274 | 3.318 | 0 | +0.03(+0.80%) |
May 17, 2013 | 3.313 | 3.330 | 3.274 | 3.292 | 0 | +0.00(+0.09%) |
May 16, 2013 | 3.298 | 3.321 | 3.286 | 3.289 | 860,884 | -0.01(-0.18%) |
May 15, 2013 | 3.374 | 3.383 | 3.289 | 3.295 | 0 | +0.01(+0.45%) |
May 13, 2013 | 3.251 | 3.310 | 3.242 | 3.280 | 0 | +0.04(+1.17%) |
May 10, 2013 | 3.242 | 3.269 | 3.225 | 3.242 | 0 | -0.04(-1.07%) |
May 09, 2013 | 3.310 | 3.324 | 3.261 | 3.277 | 0 | -0.07(-2.01%) |
May 08, 2013 | 3.327 | 3.351 | 3.280 | 3.345 | 0 | +0.00(+0.04%) |
May 07, 2013 | 3.345 | 3.365 | 3.313 | 3.343 | 0 | -0.01(-0.22%) |
May 06, 2013 | 3.339 | 3.368 | 3.324 | 3.351 | 0 | +0.00(+0.09%) |
May 03, 2013 | 3.409 | 3.368 | 3.342 | 3.348 | 0 | -0.01(-0.26%) |
May 02, 2013 | 3.292 | 3.368 | 3.292 | 3.357 | 0 | +0.07(+2.05%) |