Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.591 | 3.629 | 3.591 | 3.619 | 0 | +0.03(+0.78%) |
Jul 30, 2013 | 3.554 | 3.601 | 3.386 | 3.591 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.526 | 3.601 | 3.498 | 3.591 | 0 | +0.06(+1.58%) |
Jul 26, 2013 | 3.470 | 3.535 | 3.470 | 3.535 | 0 | +0.12(+3.55%) |
Jul 25, 2013 | 3.386 | 3.554 | 3.386 | 3.414 | 0 | +0.01(+0.27%) |
Jul 24, 2013 | 3.461 | 3.489 | 3.405 | 3.405 | 0 | -0.08(-2.41%) |
Jul 23, 2013 | 3.405 | 3.489 | 3.405 | 3.489 | 0 | +0.05(+1.36%) |
Jul 22, 2013 | 3.582 | 3.582 | 3.377 | 3.442 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 3.405 | 3.489 | 3.358 | 3.442 | 0 | -0.01(-0.27%) |
Jul 18, 2013 | 3.396 | 3.452 | 3.377 | 3.452 | 0 | -0.02(-0.54%) |
Jul 17, 2013 | 3.480 | 3.489 | 3.302 | 3.470 | 7,532 | -0.03(-0.80%) |
Jul 16, 2013 | 3.507 | 3.507 | 3.452 | 3.498 | 0 | -0.03(-0.80%) |
Jul 15, 2013 | 3.545 | 3.552 | 3.526 | 3.526 | 0 | +0.01(+0.27%) |
Jul 12, 2013 | 3.517 | 3.517 | 3.517 | 3.517 | 0 | +0.02(+0.53%) |
Jul 11, 2013 | 3.545 | 3.545 | 3.470 | 3.498 | 0 | -0.04(-1.06%) |
Jul 10, 2013 | 3.461 | 3.545 | 3.405 | 3.535 | 0 | -0.01(-0.21%) |
Jul 09, 2013 | 3.554 | 3.554 | 3.452 | 3.543 | 0 | -0.01(-0.31%) |
Jul 08, 2013 | 3.619 | 3.619 | 3.461 | 3.554 | 0 | +0.06(+1.83%) |
Jul 05, 2013 | 3.461 | 3.490 | 3.452 | 3.490 | 0 | -0.04(-1.01%) |
Jul 03, 2013 | 3.554 | 3.554 | 3.470 | 3.526 | 0 | -0.08(-2.25%) |
Jul 02, 2013 | 3.553 | 3.629 | 3.545 | 3.607 | 0 | +0.04(+1.24%) |
Jul 01, 2013 | 3.610 | 3.638 | 3.545 | 3.563 | 0 | -0.07(-2.05%) |
Jun 28, 2013 | 3.629 | 3.647 | 3.574 | 3.638 | 8,897 | +0.01(+0.26%) |
Jun 27, 2013 | 3.638 | 3.638 | 3.619 | 3.629 | 0 | -0.02(-0.51%) |
Jun 26, 2013 | 3.589 | 3.647 | 3.589 | 3.647 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 3.601 | 3.657 | 3.554 | 3.647 | 0 | -0.05(-1.26%) |
Jun 24, 2013 | 3.573 | 3.694 | 3.563 | 3.694 | 0 | +0.04(+1.02%) |
Jun 21, 2013 | 3.666 | 3.666 | 3.545 | 3.657 | 6,679 | +0.00(+0.00%) |
Jun 20, 2013 | 3.646 | 3.657 | 3.638 | 3.657 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 3.638 | 3.694 | 3.629 | 3.657 | 0 | +0.01(+0.26%) |
Jun 18, 2013 | 3.666 | 3.668 | 3.638 | 3.647 | 0 | -0.05(-1.26%) |
Jun 17, 2013 | 3.647 | 3.694 | 3.638 | 3.694 | 0 | +0.01(+0.35%) |
Jun 14, 2013 | 3.665 | 3.681 | 3.665 | 3.681 | 0 | -0.02(-0.60%) |
Jun 13, 2013 | 3.694 | 3.703 | 3.638 | 3.703 | 6,875 | +0.03(+0.89%) |
Jun 12, 2013 | 3.610 | 3.703 | 3.545 | 3.671 | 11,224 | +0.11(+2.98%) |
Jun 11, 2013 | 3.638 | 3.638 | 3.564 | 3.564 | 2,788 | -0.11(-3.02%) |
Jun 10, 2013 | 3.675 | 3.675 | 3.619 | 3.675 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 3.685 | 3.694 | 3.675 | 3.675 | 0 | -0.01(-0.25%) |
Jun 06, 2013 | 3.675 | 3.685 | 3.675 | 3.685 | 0 | +0.01(+0.25%) |
Jun 05, 2013 | 3.703 | 3.703 | 3.622 | 3.675 | 0 | -0.02(-0.51%) |
Jun 04, 2013 | 3.685 | 3.703 | 3.685 | 3.694 | 0 | +0.02(+0.51%) |
Jun 03, 2013 | 3.685 | 3.685 | 3.591 | 3.675 | 4,535 | +0.00(+0.00%) |
May 31, 2013 | 3.666 | 3.694 | 3.592 | 3.675 | 10,501 | +0.01(+0.25%) |
May 30, 2013 | 3.666 | 3.685 | 3.666 | 3.666 | 0 | +0.00(+0.08%) |
May 29, 2013 | 3.591 | 3.666 | 3.591 | 3.663 | 10,399 | +0.03(+0.95%) |
May 28, 2013 | 3.610 | 3.647 | 3.591 | 3.629 | 17,897 | +0.03(+0.78%) |
May 24, 2013 | 3.442 | 3.601 | 3.405 | 3.601 | 0 | +0.17(+4.89%) |
May 23, 2013 | 3.386 | 3.452 | 3.358 | 3.433 | 0 | +0.06(+1.66%) |
May 22, 2013 | 3.349 | 3.497 | 3.330 | 3.377 | 0 | -0.01(-0.28%) |
May 21, 2013 | 3.405 | 3.405 | 3.162 | 3.386 | 0 | -0.00(-0.12%) |
May 20, 2013 | 3.461 | 3.535 | 3.382 | 3.390 | 0 | -0.05(-1.51%) |
May 17, 2013 | 3.470 | 3.498 | 3.312 | 3.442 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.498 | 3.535 | 3.268 | 3.442 | 9,176 | -0.04(-1.08%) |
May 15, 2013 | 3.452 | 3.535 | 3.284 | 3.480 | 0 | +0.18(+5.37%) |
May 13, 2013 | 3.237 | 3.395 | 3.237 | 3.302 | 0 | +0.08(+2.61%) |
May 10, 2013 | 3.274 | 3.909 | 3.088 | 3.218 | 0 | +0.02(+0.58%) |
May 09, 2013 | 3.312 | 3.312 | 3.172 | 3.200 | 0 | -0.11(-3.38%) |
May 08, 2013 | 3.246 | 3.321 | 3.184 | 3.312 | 0 | +0.03(+0.85%) |
May 07, 2013 | 3.321 | 3.321 | 3.172 | 3.284 | 0 | -0.03(-0.84%) |
May 06, 2013 | 3.312 | 3.312 | 3.312 | 3.312 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3.200 | 3.330 | 3.200 | 3.312 | 0 | +0.14(+4.41%) |
May 02, 2013 | 3.349 | 3.349 | 3.097 | 3.172 | 0 | +0.00(+0.00%) |