Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.730 | 3.920 | 3.580 | 3.760 | 0 | +0.13(+3.58%) |
Jul 30, 2013 | 3.700 | 3.860 | 3.630 | 3.630 | 0 | -0.11(-2.94%) |
Jul 29, 2013 | 3.650 | 3.950 | 3.551 | 3.740 | 0 | +0.10(+2.75%) |
Jul 26, 2013 | 3.542 | 3.640 | 3.542 | 3.640 | 0 | +0.01(+0.28%) |
Jul 25, 2013 | 3.860 | 3.870 | 3.630 | 3.630 | 0 | -0.19(-4.97%) |
Jul 24, 2013 | 3.800 | 4.010 | 3.645 | 3.820 | 0 | -0.02(-0.56%) |
Jul 23, 2013 | 3.620 | 3.870 | 3.620 | 3.841 | 0 | +0.22(+6.12%) |
Jul 22, 2013 | 3.700 | 3.700 | 3.530 | 3.620 | 0 | -0.08(-2.16%) |
Jul 18, 2013 | 3.500 | 3.700 | 3.700 | 3.700 | 4,300 | +0.19(+5.41%) |
Jul 17, 2013 | 3.490 | 3.586 | 3.490 | 3.510 | 4,900 | +0.01(+0.29%) |
Jul 16, 2013 | 3.520 | 3.580 | 3.500 | 3.500 | 0 | -0.02(-0.57%) |
Jul 15, 2013 | 3.530 | 3.550 | 3.500 | 3.520 | 0 | -0.01(-0.28%) |
Jul 12, 2013 | 3.530 | 3.690 | 3.500 | 3.530 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 3.670 | 3.710 | 3.500 | 3.530 | 0 | +0.02(+0.57%) |
Jul 10, 2013 | 3.530 | 3.530 | 3.500 | 3.510 | 0 | -0.03(-0.85%) |
Jul 09, 2013 | 3.600 | 3.710 | 3.540 | 3.540 | 0 | -0.02(-0.56%) |
Jul 08, 2013 | 3.560 | 3.620 | 3.560 | 3.560 | 0 | -0.08(-2.20%) |
Jul 05, 2013 | 3.560 | 3.650 | 3.520 | 3.640 | 0 | +0.12(+3.41%) |
Jul 03, 2013 | 3.710 | 3.710 | 3.500 | 3.520 | 0 | +0.01(+0.28%) |
Jul 02, 2013 | 3.580 | 3.590 | 3.510 | 3.510 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 3.550 | 3.670 | 3.500 | 3.510 | 0 | -0.07(-1.96%) |
Jun 28, 2013 | 3.845 | 3.878 | 3.550 | 3.580 | 11,597 | -0.21(-5.54%) |
Jun 26, 2013 | 3.680 | 3.790 | 3.550 | 3.790 | 0 | +0.12(+3.27%) |
Jun 25, 2013 | 3.510 | 3.820 | 3.510 | 3.670 | 0 | +0.14(+3.97%) |
Jun 24, 2013 | 3.600 | 3.651 | 3.530 | 3.530 | 0 | -0.07(-1.94%) |
Jun 21, 2013 | 3.640 | 3.730 | 3.600 | 3.600 | 3,306 | -0.04(-1.10%) |
Jun 20, 2013 | 3.660 | 3.790 | 3.600 | 3.640 | 0 | -0.19(-4.96%) |
Jun 19, 2013 | 3.620 | 3.860 | 3.620 | 3.830 | 0 | +0.21(+5.80%) |
Jun 18, 2013 | 3.520 | 3.620 | 3.520 | 3.620 | 0 | -0.19(-4.99%) |
Jun 17, 2013 | 3.550 | 3.820 | 3.550 | 3.810 | 0 | +0.27(+7.63%) |
Jun 14, 2013 | 3.630 | 3.680 | 3.520 | 3.540 | 0 | -0.14(-3.80%) |
Jun 13, 2013 | 3.520 | 3.850 | 3.520 | 3.680 | 1,399 | -0.12(-3.16%) |
Jun 12, 2013 | 3.690 | 3.840 | 3.670 | 3.800 | 6,848 | +0.04(+1.06%) |
Jun 11, 2013 | 3.870 | 3.870 | 3.650 | 3.760 | 3,397 | -0.08(-2.08%) |
Jun 10, 2013 | 3.670 | 3.900 | 3.670 | 3.840 | 0 | +0.19(+5.21%) |
Jun 07, 2013 | 3.730 | 3.830 | 3.507 | 3.650 | 0 | -0.15(-3.95%) |
Jun 06, 2013 | 3.590 | 3.890 | 3.500 | 3.800 | 0 | +0.30(+8.57%) |
Jun 05, 2013 | 3.510 | 3.700 | 3.480 | 3.500 | 0 | -0.06(-1.69%) |
Jun 04, 2013 | 3.580 | 3.740 | 3.550 | 3.560 | 0 | +0.16(+4.71%) |
Jun 03, 2013 | 3.650 | 3.860 | 3.400 | 3.400 | 11,224 | -0.51(-13.04%) |
May 31, 2013 | 3.620 | 3.920 | 3.620 | 3.910 | 16,488 | +0.12(+3.17%) |
May 30, 2013 | 3.920 | 3.990 | 3.700 | 3.790 | 0 | -0.13(-3.32%) |
May 29, 2013 | 3.818 | 4.000 | 3.780 | 3.920 | 7,350 | +0.07(+1.82%) |
May 28, 2013 | 3.800 | 3.860 | 3.770 | 3.850 | 7,484 | -0.05(-1.28%) |
May 24, 2013 | 3.760 | 3.900 | 3.760 | 3.900 | 0 | +0.04(+1.04%) |
May 23, 2013 | 3.850 | 3.900 | 3.850 | 3.860 | 0 | +0.10(+2.66%) |
May 22, 2013 | 3.730 | 3.900 | 3.730 | 3.760 | 0 | +0.11(+3.01%) |
May 21, 2013 | 3.690 | 3.900 | 3.573 | 3.650 | 0 | -0.10(-2.67%) |
May 20, 2013 | 3.640 | 3.860 | 3.640 | 3.750 | 0 | +0.12(+3.31%) |
May 17, 2013 | 3.610 | 3.890 | 3.600 | 3.630 | 0 | +0.04(+1.11%) |
May 16, 2013 | 3.590 | 3.860 | 3.580 | 3.590 | 6,573 | -0.23(-6.02%) |
May 15, 2013 | 3.570 | 3.910 | 3.570 | 3.820 | 0 | -0.12(-3.05%) |
May 13, 2013 | 3.745 | 3.960 | 3.730 | 3.940 | 0 | +0.14(+3.68%) |
May 10, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.03(+0.80%) |
May 09, 2013 | 4.000 | 4.000 | 3.770 | 3.770 | 0 | -0.23(-5.75%) |
May 08, 2013 | 3.980 | 4.030 | 3.900 | 4.000 | 0 | -0.01(-0.25%) |
May 07, 2013 | 3.880 | 4.010 | 3.850 | 4.010 | 0 | +0.12(+3.08%) |
May 06, 2013 | 3.900 | 3.960 | 3.878 | 3.890 | 0 | -0.04(-1.02%) |
May 03, 2013 | 3.760 | 3.950 | 3.720 | 3.930 | 0 | +0.00(+0.00%) |