Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.573 | 3.579 | 3.532 | 3.562 | 554,297 | -0.00(-0.09%) |
Jul 30, 2013 | 3.569 | 3.596 | 3.562 | 3.566 | 338,928 | +0.03(+0.76%) |
Jul 29, 2013 | 3.552 | 3.593 | 3.539 | 3.539 | 328,051 | +0.00(+0.00%) |
Jul 26, 2013 | 3.522 | 3.556 | 3.522 | 3.539 | 181,830 | +0.02(+0.48%) |
Jul 25, 2013 | 3.573 | 3.573 | 3.495 | 3.522 | 284,360 | -0.04(-1.04%) |
Jul 24, 2013 | 3.596 | 3.600 | 3.552 | 3.559 | 399,432 | -0.06(-1.59%) |
Jul 23, 2013 | 3.569 | 3.643 | 3.552 | 3.616 | 627,737 | +0.06(+1.81%) |
Jul 22, 2013 | 3.535 | 3.579 | 3.515 | 3.552 | 398,004 | +0.04(+1.06%) |
Jul 19, 2013 | 3.532 | 3.535 | 3.485 | 3.515 | 283,868 | -0.00(-0.06%) |
Jul 18, 2013 | 3.529 | 3.562 | 3.512 | 3.517 | 416,611 | +0.01(+0.17%) |
Jul 17, 2013 | 3.468 | 3.518 | 3.468 | 3.511 | 511,436 | +0.05(+1.45%) |
Jul 16, 2013 | 3.404 | 3.491 | 3.390 | 3.461 | 695,194 | +0.05(+1.59%) |
Jul 15, 2013 | 3.387 | 3.437 | 3.387 | 3.407 | 297,183 | +0.03(+0.90%) |
Jul 12, 2013 | 3.444 | 3.451 | 3.377 | 3.377 | 285,571 | -0.05(-1.48%) |
Jul 11, 2013 | 3.383 | 3.434 | 3.380 | 3.427 | 379,610 | +0.07(+2.01%) |
Jul 10, 2013 | 3.377 | 3.390 | 3.350 | 3.360 | 349,901 | +0.00(+0.00%) |
Jul 09, 2013 | 3.370 | 3.390 | 3.356 | 3.360 | 404,801 | +0.01(+0.20%) |
Jul 08, 2013 | 3.363 | 3.410 | 3.336 | 3.353 | 460,619 | -0.01(-0.40%) |
Jul 05, 2013 | 3.413 | 3.417 | 3.316 | 3.366 | 890,362 | -0.06(-1.66%) |
Jul 03, 2013 | 3.420 | 3.426 | 3.407 | 3.423 | 67,415 | -0.01(-0.39%) |
Jul 02, 2013 | 3.547 | 3.564 | 3.403 | 3.437 | 575,087 | -0.08(-2.38%) |
Jul 01, 2013 | 3.544 | 3.567 | 3.517 | 3.521 | 203,081 | -0.00(-0.10%) |
Jun 28, 2013 | 3.557 | 3.557 | 3.484 | 3.524 | 191,719 | -0.06(-1.68%) |
Jun 27, 2013 | 3.457 | 3.588 | 3.450 | 3.584 | 270,007 | +0.14(+3.98%) |
Jun 26, 2013 | 3.397 | 3.464 | 3.397 | 3.447 | 263,141 | +0.06(+1.88%) |
Jun 25, 2013 | 3.363 | 3.393 | 3.350 | 3.383 | 380,379 | +0.02(+0.70%) |
Jun 24, 2013 | 3.417 | 3.417 | 3.350 | 3.360 | 920,797 | -0.08(-2.24%) |
Jun 21, 2013 | 3.410 | 3.460 | 3.383 | 3.437 | 569,406 | +0.06(+1.79%) |
Jun 20, 2013 | 3.400 | 3.417 | 3.356 | 3.376 | 793,953 | -0.08(-2.23%) |
Jun 19, 2013 | 3.507 | 3.510 | 3.443 | 3.454 | 314,059 | -0.05(-1.53%) |
Jun 18, 2013 | 3.484 | 3.510 | 3.464 | 3.507 | 432,802 | +0.01(+0.19%) |
Jun 17, 2013 | 3.510 | 3.560 | 3.477 | 3.500 | 369,330 | +0.03(+0.77%) |
Jun 14, 2013 | 3.484 | 3.544 | 3.443 | 3.474 | 374,701 | +0.00(+0.00%) |
Jun 13, 2013 | 3.373 | 3.480 | 3.366 | 3.474 | 487,153 | +0.08(+2.47%) |
Jun 12, 2013 | 3.537 | 3.547 | 3.373 | 3.390 | 1,031,945 | -0.15(-4.26%) |
Jun 11, 2013 | 3.497 | 3.547 | 3.467 | 3.541 | 363,547 | +0.05(+1.34%) |
Jun 10, 2013 | 3.587 | 3.597 | 3.490 | 3.494 | 638,971 | -0.10(-2.87%) |
Jun 07, 2013 | 3.637 | 3.647 | 3.574 | 3.597 | 323,706 | -0.02(-0.55%) |
Jun 06, 2013 | 3.603 | 3.663 | 3.583 | 3.617 | 349,806 | +0.02(+0.55%) |
Jun 05, 2013 | 3.527 | 3.610 | 3.527 | 3.597 | 416,066 | +0.06(+1.69%) |
Jun 04, 2013 | 3.504 | 3.567 | 3.490 | 3.537 | 575,590 | +0.01(+0.28%) |
Jun 03, 2013 | 3.640 | 3.657 | 3.490 | 3.527 | 1,019,128 | -0.09(-2.39%) |
May 31, 2013 | 3.647 | 3.690 | 3.593 | 3.613 | 470,437 | -0.03(-0.82%) |
May 30, 2013 | 3.667 | 3.710 | 3.623 | 3.643 | 348,265 | -0.02(-0.54%) |
May 29, 2013 | 3.706 | 3.706 | 3.580 | 3.663 | 1,280,452 | -0.06(-1.61%) |
May 28, 2013 | 3.810 | 3.833 | 3.690 | 3.723 | 776,780 | -0.09(-2.27%) |
May 24, 2013 | 3.783 | 3.810 | 3.783 | 3.810 | 165,261 | +0.00(+0.09%) |
May 23, 2013 | 3.803 | 3.813 | 3.763 | 3.806 | 320,226 | -0.01(-0.26%) |
May 22, 2013 | 3.806 | 3.839 | 3.804 | 3.816 | 494,641 | +0.00(+0.00%) |
May 21, 2013 | 3.843 | 3.849 | 3.810 | 3.816 | 415,545 | -0.02(-0.61%) |
May 20, 2013 | 3.849 | 3.866 | 3.836 | 3.839 | 210,683 | -0.01(-0.26%) |
May 17, 2013 | 3.856 | 3.863 | 3.827 | 3.849 | 191,255 | -0.01(-0.34%) |
May 16, 2013 | 3.813 | 3.863 | 3.813 | 3.863 | 301,478 | +0.04(+0.96%) |
May 15, 2013 | 3.849 | 3.869 | 3.810 | 3.826 | 242,646 | -0.02(-0.52%) |
May 13, 2013 | 3.859 | 3.873 | 3.843 | 3.846 | 309,393 | -0.05(-1.20%) |
May 10, 2013 | 3.896 | 3.901 | 3.863 | 3.893 | 273,555 | -0.00(-0.09%) |
May 09, 2013 | 3.936 | 3.936 | 3.869 | 3.896 | 214,994 | -0.03(-0.76%) |
May 08, 2013 | 3.883 | 3.946 | 3.874 | 3.926 | 393,234 | +0.05(+1.28%) |
May 07, 2013 | 3.906 | 3.916 | 3.876 | 3.876 | 262,561 | -0.03(-0.68%) |
May 06, 2013 | 3.936 | 3.936 | 3.886 | 3.903 | 237,363 | -0.02(-0.42%) |
May 03, 2013 | 3.926 | 3.946 | 3.903 | 3.919 | 212,734 | +0.02(+0.42%) |
May 02, 2013 | 3.883 | 3.919 | 3.870 | 3.903 | 370,050 | +0.03(+0.85%) |