Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.592 | 3.649 | 3.553 | 3.603 | 57,429,592 | -0.02(-0.47%) |
Jul 30, 2013 | 3.711 | 3.711 | 3.612 | 3.620 | 49,604,732 | +0.02(+0.55%) |
Jul 29, 2013 | 3.637 | 3.643 | 3.561 | 3.601 | 22,931,184 | -0.02(-0.55%) |
Jul 26, 2013 | 3.634 | 3.647 | 3.547 | 3.620 | 35,145,032 | -0.03(-0.93%) |
Jul 25, 2013 | 3.618 | 3.670 | 3.595 | 3.654 | 26,398,496 | +0.02(+0.54%) |
Jul 24, 2013 | 3.702 | 3.722 | 3.577 | 3.634 | 72,987,304 | -0.11(-2.94%) |
Jul 23, 2013 | 3.705 | 3.773 | 3.690 | 3.745 | 51,532,364 | +0.08(+2.32%) |
Jul 22, 2013 | 3.618 | 3.668 | 3.523 | 3.660 | 50,165,580 | +0.11(+3.02%) |
Jul 19, 2013 | 3.575 | 3.586 | 3.538 | 3.553 | 23,766,196 | -0.03(-0.95%) |
Jul 18, 2013 | 3.564 | 3.620 | 3.555 | 3.586 | 33,823,868 | +0.01(+0.40%) |
Jul 17, 2013 | 3.541 | 3.601 | 3.536 | 3.572 | 35,267,560 | +0.07(+2.10%) |
Jul 16, 2013 | 3.538 | 3.541 | 3.465 | 3.499 | 22,605,856 | -0.02(-0.64%) |
Jul 15, 2013 | 3.417 | 3.547 | 3.417 | 3.521 | 32,352,204 | +0.11(+3.32%) |
Jul 12, 2013 | 3.439 | 3.442 | 3.372 | 3.408 | 22,489,058 | -0.05(-1.55%) |
Jul 11, 2013 | 3.434 | 3.462 | 3.358 | 3.462 | 66,365,304 | +0.12(+3.55%) |
Jul 10, 2013 | 3.369 | 3.400 | 3.318 | 3.343 | 67,972,984 | -0.06(-1.83%) |
Jul 09, 2013 | 3.389 | 3.414 | 3.345 | 3.406 | 22,297,974 | +0.06(+1.82%) |
Jul 08, 2013 | 3.338 | 3.411 | 3.281 | 3.345 | 53,457,688 | +0.04(+1.15%) |
Jul 05, 2013 | 3.369 | 3.372 | 3.216 | 3.307 | 86,420,992 | -0.09(-2.58%) |
Jul 03, 2013 | 3.414 | 3.420 | 3.318 | 3.394 | 74,761,888 | -0.02(-0.50%) |
Jul 02, 2013 | 3.541 | 3.567 | 3.360 | 3.411 | 68,903,680 | -0.19(-5.26%) |
Jul 01, 2013 | 3.620 | 3.677 | 3.592 | 3.601 | 31,011,482 | -0.05(-1.39%) |
Jun 28, 2013 | 3.598 | 3.654 | 3.581 | 3.651 | 43,742,032 | +0.05(+1.25%) |
Jun 26, 2013 | 3.586 | 3.680 | 3.586 | 3.606 | 52,723,284 | +0.06(+1.84%) |
Jun 25, 2013 | 3.572 | 3.578 | 3.469 | 3.541 | 42,733,188 | +0.04(+1.05%) |
Jun 24, 2013 | 3.524 | 3.569 | 3.428 | 3.504 | 73,119,248 | -0.11(-3.05%) |
Jun 21, 2013 | 3.634 | 3.634 | 3.544 | 3.615 | 67,916,416 | +0.02(+0.47%) |
Jun 20, 2013 | 3.519 | 3.629 | 3.437 | 3.598 | 108,265,400 | -0.09(-2.53%) |
Jun 19, 2013 | 3.818 | 3.827 | 3.651 | 3.691 | 46,784,260 | -0.12(-3.12%) |
Jun 18, 2013 | 3.824 | 3.855 | 3.779 | 3.810 | 39,891,548 | -0.06(-1.68%) |
Jun 17, 2013 | 3.894 | 3.928 | 3.838 | 3.875 | 28,404,608 | -0.02(-0.44%) |
Jun 14, 2013 | 3.993 | 3.996 | 3.883 | 3.892 | 38,840,852 | -0.07(-1.71%) |
Jun 13, 2013 | 3.962 | 3.991 | 3.914 | 3.959 | 65,717,176 | +0.01(+0.36%) |
Jun 12, 2013 | 4.027 | 4.030 | 3.897 | 3.945 | 59,671,276 | -0.06(-1.41%) |
Jun 11, 2013 | 4.010 | 4.053 | 3.974 | 4.002 | 40,546,516 | -0.11(-2.75%) |
Jun 10, 2013 | 4.084 | 4.132 | 4.033 | 4.115 | 36,537,052 | -0.05(-1.15%) |
Jun 07, 2013 | 4.112 | 4.208 | 4.074 | 4.163 | 45,647,164 | -0.03(-0.74%) |
Jun 06, 2013 | 4.101 | 4.197 | 4.070 | 4.194 | 34,986,092 | +0.07(+1.71%) |
Jun 05, 2013 | 4.262 | 4.265 | 4.121 | 4.123 | 37,128,316 | -0.12(-2.73%) |
Jun 04, 2013 | 4.287 | 4.296 | 4.194 | 4.239 | 44,457,452 | -0.05(-1.12%) |
Jun 03, 2013 | 4.270 | 4.299 | 4.214 | 4.287 | 41,911,528 | +0.04(+0.86%) |
May 31, 2013 | 4.268 | 4.285 | 4.194 | 4.251 | 44,684,308 | -0.05(-1.25%) |
May 30, 2013 | 4.290 | 4.355 | 4.242 | 4.304 | 29,496,118 | +0.01(+0.26%) |
May 29, 2013 | 4.448 | 4.477 | 4.268 | 4.293 | 44,205,540 | -0.21(-4.76%) |
May 28, 2013 | 4.542 | 4.570 | 4.488 | 4.508 | 18,672,364 | -0.01(-0.31%) |
May 24, 2013 | 4.536 | 4.539 | 4.463 | 4.522 | 29,893,498 | +0.00(+0.00%) |
May 23, 2013 | 4.522 | 4.550 | 4.474 | 4.522 | 33,205,178 | -0.02(-0.50%) |
May 22, 2013 | 4.550 | 4.643 | 4.537 | 4.545 | 41,642,884 | +0.02(+0.37%) |
May 21, 2013 | 4.508 | 4.530 | 4.440 | 4.528 | 45,593,372 | +0.05(+1.10%) |
May 20, 2013 | 4.483 | 4.499 | 4.423 | 4.478 | 28,234,066 | +0.05(+1.22%) |
May 17, 2013 | 4.401 | 4.437 | 4.399 | 4.424 | 21,815,878 | +0.02(+0.41%) |
May 16, 2013 | 4.437 | 4.463 | 4.393 | 4.406 | 28,892,954 | -0.05(-1.04%) |
May 15, 2013 | 4.391 | 4.492 | 4.388 | 4.453 | 38,151,844 | +0.07(+1.70%) |
May 13, 2013 | 4.411 | 4.411 | 4.347 | 4.378 | 14,691,567 | -0.02(-0.47%) |
May 10, 2013 | 4.460 | 4.471 | 4.381 | 4.399 | 22,061,778 | -0.04(-0.81%) |
May 09, 2013 | 4.506 | 4.555 | 4.399 | 4.435 | 34,348,836 | -0.07(-1.54%) |
May 08, 2013 | 4.491 | 4.545 | 4.481 | 4.504 | 43,221,856 | +0.07(+1.62%) |
May 07, 2013 | 4.306 | 4.445 | 4.306 | 4.432 | 30,367,534 | +0.16(+3.73%) |
May 06, 2013 | 4.309 | 4.314 | 4.244 | 4.273 | 18,532,358 | -0.04(-0.83%) |
May 03, 2013 | 4.301 | 4.363 | 4.239 | 4.309 | 33,214,058 | +0.07(+1.64%) |
May 02, 2013 | 4.352 | 4.368 | 4.239 | 4.239 | 31,009,322 | -0.05(-1.20%) |