Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.921 | 3.971 | 3.872 | 3.891 | 20,327,040 | +0.05(+1.28%) |
Jul 30, 2013 | 3.921 | 3.931 | 3.823 | 3.842 | 6,409,689 | -0.08(-2.03%) |
Jul 29, 2013 | 3.928 | 3.964 | 3.857 | 3.921 | 9,697,909 | -0.04(-0.93%) |
Jul 26, 2013 | 4.069 | 4.069 | 3.934 | 3.958 | 8,054,128 | -0.06(-1.53%) |
Jul 25, 2013 | 3.903 | 4.044 | 3.897 | 4.020 | 18,813,700 | +0.06(+1.55%) |
Jul 24, 2013 | 3.928 | 3.958 | 3.866 | 3.958 | 25,270,618 | +0.03(+0.78%) |
Jul 23, 2013 | 3.891 | 3.952 | 3.891 | 3.928 | 15,717,534 | +0.12(+3.23%) |
Jul 22, 2013 | 3.799 | 3.836 | 3.744 | 3.805 | 8,552,769 | +0.06(+1.64%) |
Jul 19, 2013 | 3.750 | 3.817 | 3.737 | 3.744 | 7,059,911 | -0.04(-0.97%) |
Jul 18, 2013 | 3.750 | 3.854 | 3.750 | 3.780 | 10,425,269 | +0.01(+0.32%) |
Jul 17, 2013 | 3.645 | 3.780 | 3.603 | 3.768 | 13,751,825 | +0.19(+5.32%) |
Jul 16, 2013 | 3.584 | 3.615 | 3.523 | 3.578 | 8,188,918 | +0.06(+1.57%) |
Jul 15, 2013 | 3.486 | 3.572 | 3.480 | 3.523 | 16,826,162 | +0.05(+1.41%) |
Jul 12, 2013 | 3.559 | 3.566 | 3.449 | 3.473 | 7,958,384 | -0.11(-3.08%) |
Jul 11, 2013 | 3.572 | 3.584 | 3.486 | 3.584 | 10,985,486 | +0.10(+2.82%) |
Jul 10, 2013 | 3.547 | 3.566 | 3.440 | 3.486 | 6,710,444 | -0.07(-2.07%) |
Jul 09, 2013 | 3.584 | 3.581 | 3.535 | 3.559 | 3,805,698 | +0.02(+0.69%) |
Jul 08, 2013 | 3.572 | 3.615 | 3.510 | 3.535 | 6,970,695 | +0.01(+0.17%) |
Jul 05, 2013 | 3.627 | 3.639 | 3.449 | 3.529 | 14,469,845 | -0.09(-2.38%) |
Jul 03, 2013 | 3.553 | 3.682 | 3.523 | 3.615 | 6,288,369 | +0.05(+1.38%) |
Jul 02, 2013 | 3.596 | 3.627 | 3.480 | 3.566 | 10,325,106 | -0.05(-1.36%) |
Jul 01, 2013 | 3.547 | 3.682 | 3.529 | 3.615 | 9,729,125 | +0.11(+3.15%) |
Jun 28, 2013 | 3.504 | 3.553 | 3.467 | 3.504 | 9,820,013 | -0.06(-1.72%) |
Jun 27, 2013 | 3.486 | 3.572 | 3.461 | 3.566 | 9,560,038 | +0.18(+5.25%) |
Jun 26, 2013 | 3.424 | 3.452 | 3.345 | 3.388 | 7,481,563 | +0.03(+0.91%) |
Jun 25, 2013 | 3.381 | 3.412 | 3.314 | 3.357 | 8,792,732 | +0.06(+1.67%) |
Jun 24, 2013 | 3.363 | 3.363 | 3.234 | 3.302 | 8,076,087 | -0.14(-3.93%) |
Jun 21, 2013 | 3.492 | 3.516 | 3.406 | 3.437 | 9,291,858 | -0.02(-0.53%) |
Jun 20, 2013 | 3.406 | 3.503 | 3.308 | 3.455 | 16,219,513 | -0.06(-1.75%) |
Jun 19, 2013 | 3.658 | 3.713 | 3.498 | 3.516 | 14,319,740 | -0.15(-4.02%) |
Jun 18, 2013 | 3.627 | 3.725 | 3.578 | 3.664 | 11,336,657 | -0.02(-0.50%) |
Jun 17, 2013 | 3.725 | 3.774 | 3.651 | 3.682 | 7,778,974 | +0.02(+0.67%) |
Jun 14, 2013 | 3.688 | 3.719 | 3.581 | 3.658 | 11,155,206 | -0.03(-0.83%) |
Jun 13, 2013 | 3.523 | 3.713 | 3.492 | 3.688 | 12,277,031 | +0.22(+6.37%) |
Jun 12, 2013 | 3.553 | 3.553 | 3.431 | 3.467 | 9,485,031 | -0.07(-1.91%) |
Jun 11, 2013 | 3.523 | 3.547 | 3.467 | 3.535 | 10,757,116 | -0.10(-2.70%) |
Jun 10, 2013 | 3.670 | 3.676 | 3.593 | 3.633 | 8,259,559 | -0.09(-2.31%) |
Jun 07, 2013 | 3.744 | 3.817 | 3.651 | 3.719 | 10,151,855 | -0.06(-1.62%) |
Jun 06, 2013 | 3.731 | 3.780 | 3.688 | 3.780 | 7,543,746 | +0.02(+0.65%) |
Jun 05, 2013 | 3.848 | 3.872 | 3.744 | 3.756 | 7,226,114 | -0.13(-3.32%) |
Jun 04, 2013 | 3.891 | 3.952 | 3.848 | 3.885 | 8,285,745 | +0.02(+0.48%) |
Jun 03, 2013 | 3.780 | 3.885 | 3.756 | 3.866 | 8,169,214 | +0.12(+3.11%) |
May 31, 2013 | 3.860 | 3.866 | 3.725 | 3.750 | 10,820,953 | -0.19(-4.83%) |
May 30, 2013 | 3.940 | 3.983 | 3.872 | 3.940 | 5,050,545 | +0.04(+1.10%) |
May 29, 2013 | 3.971 | 4.001 | 3.872 | 3.897 | 7,647,583 | -0.12(-3.05%) |
May 28, 2013 | 4.038 | 4.056 | 3.974 | 4.020 | 6,899,366 | +0.02(+0.61%) |
May 24, 2013 | 4.038 | 4.069 | 3.952 | 3.995 | 12,789,600 | -0.12(-2.98%) |
May 23, 2013 | 4.118 | 4.136 | 4.069 | 4.118 | 7,825,180 | -0.08(-1.90%) |
May 22, 2013 | 4.253 | 4.327 | 4.142 | 4.198 | 11,270,748 | -0.03(-0.73%) |
May 21, 2013 | 4.164 | 4.271 | 4.155 | 4.228 | 9,678,695 | +0.08(+1.92%) |
May 20, 2013 | 4.099 | 4.173 | 4.099 | 4.149 | 7,813,172 | +0.05(+1.19%) |
May 17, 2013 | 4.124 | 4.149 | 4.075 | 4.100 | 7,171,971 | +0.01(+0.30%) |
May 16, 2013 | 4.063 | 4.186 | 4.020 | 4.088 | 10,739,150 | -0.02(-0.45%) |
May 15, 2013 | 4.155 | 4.198 | 4.069 | 4.106 | 13,829,661 | -0.13(-3.18%) |
May 13, 2013 | 4.308 | 4.327 | 4.228 | 4.241 | 8,661,445 | -0.06(-1.28%) |
May 10, 2013 | 4.363 | 4.382 | 4.259 | 4.296 | 8,650,787 | -0.09(-1.96%) |
May 09, 2013 | 4.498 | 4.516 | 4.363 | 4.382 | 10,472,428 | -0.12(-2.72%) |
May 08, 2013 | 4.590 | 4.608 | 4.461 | 4.504 | 14,921,188 | -0.13(-2.91%) |
May 07, 2013 | 4.566 | 4.731 | 4.535 | 4.639 | 8,736,026 | -0.10(-2.07%) |
May 06, 2013 | 4.762 | 4.762 | 4.670 | 4.737 | 5,648,729 | -0.01(-0.13%) |
May 03, 2013 | 4.755 | 4.755 | 4.706 | 4.743 | 5,491,388 | +0.06(+1.31%) |
May 02, 2013 | 4.823 | 4.829 | 4.682 | 4.682 | 4,764,748 | -0.06(-1.16%) |