Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.181 | 4.237 | 4.089 | 4.146 | 2,369,330 | -0.06(-1.35%) |
Jul 30, 2013 | 4.373 | 4.384 | 4.176 | 4.202 | 3,184,690 | -0.19(-4.38%) |
Jul 29, 2013 | 4.443 | 4.443 | 4.351 | 4.395 | 1,942,028 | +0.02(+0.50%) |
Jul 26, 2013 | 4.403 | 4.506 | 4.334 | 4.373 | 3,288,646 | -0.04(-0.88%) |
Jul 25, 2013 | 4.395 | 4.416 | 4.304 | 4.412 | 3,579,696 | +0.00(+0.10%) |
Jul 24, 2013 | 4.347 | 4.407 | 4.296 | 4.407 | 5,348,296 | +0.11(+2.50%) |
Jul 23, 2013 | 4.296 | 4.412 | 4.179 | 4.300 | 12,802,000 | +0.35(+8.82%) |
Jul 22, 2013 | 3.831 | 3.970 | 3.809 | 3.951 | 3,026,575 | +0.14(+3.73%) |
Jul 19, 2013 | 3.697 | 3.861 | 3.697 | 3.809 | 2,331,627 | +0.12(+3.15%) |
Jul 18, 2013 | 3.667 | 3.719 | 3.663 | 3.693 | 1,026,398 | +0.03(+0.70%) |
Jul 17, 2013 | 3.689 | 3.727 | 3.650 | 3.667 | 1,039,424 | +0.01(+0.35%) |
Jul 16, 2013 | 3.624 | 3.710 | 3.620 | 3.654 | 1,692,446 | +0.03(+0.95%) |
Jul 15, 2013 | 3.581 | 3.633 | 3.551 | 3.620 | 1,394,847 | +0.04(+1.08%) |
Jul 12, 2013 | 3.547 | 3.635 | 3.547 | 3.581 | 1,224,101 | +0.03(+0.85%) |
Jul 11, 2013 | 3.521 | 3.560 | 3.489 | 3.551 | 1,612,349 | +0.05(+1.35%) |
Jul 10, 2013 | 3.473 | 3.512 | 3.435 | 3.504 | 2,123,109 | +0.05(+1.37%) |
Jul 09, 2013 | 3.379 | 3.473 | 3.357 | 3.456 | 2,326,223 | +0.09(+2.82%) |
Jul 08, 2013 | 3.288 | 3.366 | 3.267 | 3.362 | 1,191,495 | +0.08(+2.36%) |
Jul 05, 2013 | 3.319 | 3.319 | 3.228 | 3.284 | 1,418,635 | +0.04(+1.33%) |
Jul 03, 2013 | 3.245 | 3.271 | 3.181 | 3.241 | 1,188,775 | -0.00(-0.13%) |
Jul 02, 2013 | 3.250 | 3.301 | 3.228 | 3.245 | 1,452,916 | -0.01(-0.26%) |
Jul 01, 2013 | 3.267 | 3.336 | 3.228 | 3.254 | 982,496 | -0.00(-0.13%) |
Jun 28, 2013 | 3.077 | 3.271 | 3.065 | 3.258 | 2,247,393 | +0.18(+5.73%) |
Jun 27, 2013 | 3.103 | 3.155 | 3.013 | 3.082 | 2,373,600 | -0.01(-0.28%) |
Jun 26, 2013 | 3.185 | 3.224 | 3.077 | 3.090 | 2,075,808 | -0.08(-2.45%) |
Jun 25, 2013 | 3.228 | 3.292 | 3.146 | 3.168 | 1,661,666 | -0.02(-0.54%) |
Jun 24, 2013 | 3.392 | 3.393 | 3.142 | 3.185 | 2,556,871 | -0.22(-6.45%) |
Jun 21, 2013 | 3.430 | 3.461 | 3.396 | 3.405 | 1,545,770 | +0.01(+0.25%) |
Jun 20, 2013 | 3.504 | 3.504 | 3.379 | 3.396 | 2,687,242 | -0.11(-3.19%) |
Jun 19, 2013 | 3.542 | 3.564 | 3.508 | 3.508 | 1,202,099 | -0.05(-1.33%) |
Jun 18, 2013 | 3.572 | 3.594 | 3.517 | 3.555 | 1,144,648 | -0.03(-0.72%) |
Jun 17, 2013 | 3.551 | 3.633 | 3.529 | 3.581 | 1,168,213 | +0.06(+1.59%) |
Jun 14, 2013 | 3.577 | 3.598 | 3.521 | 3.525 | 833,564 | -0.06(-1.56%) |
Jun 13, 2013 | 3.538 | 3.607 | 3.517 | 3.581 | 1,019,967 | +0.06(+1.59%) |
Jun 12, 2013 | 3.564 | 3.637 | 3.521 | 3.525 | 1,428,386 | -0.02(-0.61%) |
Jun 11, 2013 | 3.611 | 3.611 | 3.534 | 3.547 | 1,235,148 | -0.09(-2.49%) |
Jun 10, 2013 | 3.607 | 3.659 | 3.594 | 3.637 | 836,772 | +0.04(+1.08%) |
Jun 07, 2013 | 3.616 | 3.637 | 3.585 | 3.598 | 1,002,741 | -0.00(-0.12%) |
Jun 06, 2013 | 3.572 | 3.633 | 3.572 | 3.603 | 1,031,878 | +0.02(+0.48%) |
Jun 05, 2013 | 3.577 | 3.615 | 3.572 | 3.585 | 1,295,564 | -0.00(-0.12%) |
Jun 04, 2013 | 3.624 | 3.637 | 3.577 | 3.590 | 1,001,473 | -0.04(-1.07%) |
Jun 03, 2013 | 3.607 | 3.654 | 3.564 | 3.628 | 2,038,212 | +0.02(+0.60%) |
May 31, 2013 | 3.671 | 3.693 | 3.572 | 3.607 | 2,476,568 | -0.09(-2.44%) |
May 30, 2013 | 3.779 | 3.779 | 3.676 | 3.697 | 2,122,328 | -0.09(-2.39%) |
May 29, 2013 | 3.745 | 3.818 | 3.710 | 3.788 | 1,956,136 | +0.02(+0.46%) |
May 28, 2013 | 3.844 | 3.844 | 3.745 | 3.770 | 1,545,558 | -0.03(-0.79%) |
May 24, 2013 | 3.801 | 3.865 | 3.779 | 3.801 | 1,158,906 | -0.01(-0.23%) |
May 23, 2013 | 3.775 | 3.822 | 3.745 | 3.809 | 1,474,172 | -0.02(-0.45%) |
May 22, 2013 | 3.990 | 4.020 | 3.788 | 3.826 | 2,519,352 | -0.15(-3.89%) |
May 21, 2013 | 3.857 | 4.020 | 3.835 | 3.981 | 3,300,634 | +0.15(+3.82%) |
May 20, 2013 | 3.844 | 3.904 | 3.809 | 3.835 | 1,839,572 | -0.01(-0.22%) |
May 17, 2013 | 3.762 | 3.844 | 3.740 | 3.844 | 2,332,140 | +0.07(+1.94%) |
May 16, 2013 | 3.822 | 3.835 | 3.710 | 3.770 | 3,073,336 | -0.06(-1.68%) |
May 15, 2013 | 3.710 | 3.917 | 3.702 | 3.835 | 4,516,692 | +0.11(+3.01%) |
May 13, 2013 | 3.710 | 3.813 | 3.671 | 3.723 | 1,814,590 | +0.01(+0.35%) |
May 10, 2013 | 3.680 | 3.764 | 3.671 | 3.710 | 1,652,554 | +0.02(+0.58%) |
May 09, 2013 | 3.732 | 3.740 | 3.659 | 3.689 | 1,945,572 | -0.04(-1.04%) |
May 08, 2013 | 3.715 | 3.758 | 3.702 | 3.727 | 1,600,026 | +0.01(+0.35%) |
May 07, 2013 | 3.753 | 3.766 | 3.702 | 3.715 | 2,300,922 | -0.03(-0.92%) |
May 06, 2013 | 3.732 | 3.805 | 3.710 | 3.749 | 1,379,775 | +0.02(+0.58%) |
May 03, 2013 | 3.792 | 3.816 | 3.723 | 3.727 | 1,725,892 | -0.03(-0.80%) |
May 02, 2013 | 3.710 | 3.852 | 3.710 | 3.758 | 1,906,947 | +0.06(+1.51%) |