Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.867 | 3.916 | 3.819 | 3.837 | 20,612,634 | +0.05(+1.28%) |
Jul 30, 2013 | 3.867 | 3.876 | 3.770 | 3.788 | 6,499,745 | -0.08(-2.03%) |
Jul 29, 2013 | 3.873 | 3.909 | 3.804 | 3.867 | 9,834,164 | -0.04(-0.93%) |
Jul 26, 2013 | 4.012 | 4.012 | 3.879 | 3.903 | 8,167,288 | -0.06(-1.53%) |
Jul 25, 2013 | 3.849 | 3.988 | 3.843 | 3.964 | 19,078,032 | +0.06(+1.55%) |
Jul 24, 2013 | 3.873 | 3.903 | 3.813 | 3.903 | 25,625,670 | +0.03(+0.78%) |
Jul 23, 2013 | 3.837 | 3.897 | 3.837 | 3.873 | 15,938,365 | +0.12(+3.23%) |
Jul 22, 2013 | 3.746 | 3.782 | 3.692 | 3.752 | 8,672,935 | +0.06(+1.64%) |
Jul 19, 2013 | 3.698 | 3.764 | 3.686 | 3.692 | 7,159,103 | -0.04(-0.97%) |
Jul 18, 2013 | 3.698 | 3.801 | 3.698 | 3.728 | 10,571,744 | +0.01(+0.32%) |
Jul 17, 2013 | 3.595 | 3.728 | 3.553 | 3.716 | 13,945,038 | +0.19(+5.32%) |
Jul 16, 2013 | 3.534 | 3.565 | 3.474 | 3.528 | 8,303,972 | +0.05(+1.57%) |
Jul 15, 2013 | 3.437 | 3.522 | 3.431 | 3.474 | 17,062,570 | +0.05(+1.41%) |
Jul 12, 2013 | 3.510 | 3.516 | 3.401 | 3.425 | 8,070,199 | -0.11(-3.08%) |
Jul 11, 2013 | 3.522 | 3.534 | 3.437 | 3.534 | 11,139,832 | +0.10(+2.82%) |
Jul 10, 2013 | 3.498 | 3.516 | 3.392 | 3.437 | 6,804,726 | -0.07(-2.07%) |
Jul 09, 2013 | 3.534 | 3.531 | 3.486 | 3.510 | 3,859,167 | +0.02(+0.69%) |
Jul 08, 2013 | 3.522 | 3.565 | 3.462 | 3.486 | 7,068,633 | +0.01(+0.17%) |
Jul 05, 2013 | 3.577 | 3.589 | 3.401 | 3.480 | 14,673,146 | -0.08(-2.38%) |
Jul 03, 2013 | 3.504 | 3.631 | 3.474 | 3.565 | 6,376,720 | +0.05(+1.38%) |
Jul 02, 2013 | 3.546 | 3.577 | 3.431 | 3.516 | 10,470,173 | -0.05(-1.36%) |
Jul 01, 2013 | 3.498 | 3.631 | 3.480 | 3.565 | 9,865,819 | +0.11(+3.15%) |
Jun 28, 2013 | 3.456 | 3.504 | 3.419 | 3.456 | 9,957,984 | -0.06(-1.72%) |
Jun 27, 2013 | 3.437 | 3.522 | 3.413 | 3.516 | 9,694,356 | +0.18(+5.25%) |
Jun 26, 2013 | 3.377 | 3.404 | 3.298 | 3.341 | 7,586,678 | +0.03(+0.91%) |
Jun 25, 2013 | 3.335 | 3.365 | 3.268 | 3.310 | 8,916,270 | +0.05(+1.67%) |
Jun 24, 2013 | 3.316 | 3.316 | 3.189 | 3.256 | 8,189,556 | -0.13(-3.93%) |
Jun 21, 2013 | 3.444 | 3.468 | 3.359 | 3.389 | 9,422,408 | -0.02(-0.53%) |
Jun 20, 2013 | 3.359 | 3.454 | 3.262 | 3.407 | 16,447,397 | -0.06(-1.75%) |
Jun 19, 2013 | 3.607 | 3.661 | 3.450 | 3.468 | 14,520,932 | -0.15(-4.02%) |
Jun 18, 2013 | 3.577 | 3.673 | 3.528 | 3.613 | 11,495,937 | -0.02(-0.50%) |
Jun 17, 2013 | 3.673 | 3.722 | 3.601 | 3.631 | 7,888,268 | +0.02(+0.67%) |
Jun 14, 2013 | 3.637 | 3.667 | 3.531 | 3.607 | 11,311,936 | -0.03(-0.83%) |
Jun 13, 2013 | 3.474 | 3.661 | 3.444 | 3.637 | 12,449,523 | +0.22(+6.37%) |
Jun 12, 2013 | 3.504 | 3.504 | 3.383 | 3.419 | 9,618,295 | -0.07(-1.91%) |
Jun 11, 2013 | 3.474 | 3.498 | 3.419 | 3.486 | 10,908,253 | -0.10(-2.70%) |
Jun 10, 2013 | 3.619 | 3.625 | 3.543 | 3.583 | 8,375,606 | -0.08(-2.31%) |
Jun 07, 2013 | 3.692 | 3.764 | 3.601 | 3.667 | 10,294,488 | -0.06(-1.62%) |
Jun 06, 2013 | 3.680 | 3.728 | 3.637 | 3.728 | 7,649,735 | +0.02(+0.65%) |
Jun 05, 2013 | 3.795 | 3.819 | 3.692 | 3.704 | 7,327,641 | -0.13(-3.32%) |
Jun 04, 2013 | 3.837 | 3.897 | 3.795 | 3.831 | 8,402,160 | +0.02(+0.48%) |
Jun 03, 2013 | 3.728 | 3.831 | 3.704 | 3.813 | 8,283,991 | +0.11(+3.11%) |
May 31, 2013 | 3.807 | 3.813 | 3.673 | 3.698 | 10,972,987 | -0.19(-4.83%) |
May 30, 2013 | 3.885 | 3.928 | 3.819 | 3.885 | 5,121,505 | +0.04(+1.10%) |
May 29, 2013 | 3.916 | 3.946 | 3.819 | 3.843 | 7,755,032 | -0.12(-3.05%) |
May 28, 2013 | 3.982 | 4.000 | 3.919 | 3.964 | 6,996,301 | +0.02(+0.61%) |
May 24, 2013 | 3.982 | 4.012 | 3.897 | 3.940 | 12,969,294 | -0.12(-2.98%) |
May 23, 2013 | 4.061 | 4.079 | 4.012 | 4.061 | 7,935,123 | -0.08(-1.90%) |
May 22, 2013 | 4.194 | 4.267 | 4.085 | 4.139 | 11,429,101 | -0.03(-0.73%) |
May 21, 2013 | 4.106 | 4.212 | 4.097 | 4.170 | 9,814,681 | +0.08(+1.92%) |
May 20, 2013 | 4.043 | 4.115 | 4.043 | 4.091 | 7,922,947 | +0.05(+1.19%) |
May 17, 2013 | 4.067 | 4.091 | 4.019 | 4.043 | 7,272,737 | +0.01(+0.30%) |
May 16, 2013 | 4.007 | 4.128 | 3.964 | 4.031 | 10,890,034 | -0.02(-0.45%) |
May 15, 2013 | 4.097 | 4.140 | 4.013 | 4.049 | 14,023,967 | -0.13(-3.18%) |
May 13, 2013 | 4.248 | 4.267 | 4.170 | 4.182 | 8,783,138 | -0.05(-1.28%) |
May 10, 2013 | 4.303 | 4.321 | 4.200 | 4.236 | 8,772,331 | -0.08(-1.96%) |
May 09, 2013 | 4.436 | 4.454 | 4.303 | 4.321 | 10,619,566 | -0.12(-2.72%) |
May 08, 2013 | 4.526 | 4.545 | 4.400 | 4.442 | 15,130,830 | -0.13(-2.91%) |
May 07, 2013 | 4.502 | 4.665 | 4.472 | 4.575 | 8,858,767 | -0.10(-2.07%) |
May 06, 2013 | 4.696 | 4.696 | 4.605 | 4.671 | 5,728,094 | -0.01(-0.13%) |
May 03, 2013 | 4.690 | 4.690 | 4.641 | 4.678 | 5,568,542 | +0.06(+1.31%) |
May 02, 2013 | 4.756 | 4.762 | 4.617 | 4.617 | 4,831,693 | -0.05(-1.16%) |