Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.500 | 3.580 | 3.420 | 3.490 | 166,362 | -0.04(-1.13%) |
Jul 30, 2013 | 3.640 | 3.660 | 3.470 | 3.530 | 224,353 | -0.15(-4.08%) |
Jul 29, 2013 | 3.610 | 3.690 | 3.600 | 3.680 | 271,748 | -0.03(-0.81%) |
Jul 26, 2013 | 3.690 | 3.710 | 3.555 | 3.710 | 147,691 | +0.00(+0.00%) |
Jul 25, 2013 | 3.700 | 3.840 | 3.680 | 3.710 | 180,313 | -0.03(-0.80%) |
Jul 24, 2013 | 3.820 | 3.850 | 3.620 | 3.740 | 203,913 | -0.09(-2.35%) |
Jul 23, 2013 | 3.680 | 3.850 | 3.570 | 3.830 | 280,276 | +0.15(+4.08%) |
Jul 22, 2013 | 3.650 | 3.710 | 3.500 | 3.680 | 312,540 | +0.23(+6.67%) |
Jul 19, 2013 | 3.450 | 3.469 | 3.360 | 3.450 | 123,695 | +0.02(+0.58%) |
Jul 18, 2013 | 3.390 | 3.450 | 3.285 | 3.430 | 136,376 | +0.05(+1.48%) |
Jul 17, 2013 | 3.540 | 3.540 | 3.321 | 3.380 | 160,234 | -0.12(-3.43%) |
Jul 16, 2013 | 3.320 | 3.500 | 3.290 | 3.500 | 221,366 | +0.18(+5.42%) |
Jul 15, 2013 | 3.370 | 3.372 | 3.270 | 3.320 | 113,911 | -0.01(-0.30%) |
Jul 12, 2013 | 3.400 | 3.420 | 3.240 | 3.330 | 174,706 | -0.09(-2.63%) |
Jul 11, 2013 | 3.300 | 3.430 | 3.290 | 3.420 | 387,168 | +0.25(+7.89%) |
Jul 10, 2013 | 3.150 | 3.190 | 3.040 | 3.170 | 221,707 | -0.01(-0.31%) |
Jul 09, 2013 | 3.110 | 3.180 | 3.070 | 3.180 | 117,030 | +0.11(+3.58%) |
Jul 08, 2013 | 3.060 | 3.090 | 3.020 | 3.070 | 217,856 | +0.03(+0.99%) |
Jul 05, 2013 | 3.030 | 3.050 | 2.930 | 3.040 | 204,206 | -0.10(-3.18%) |
Jul 03, 2013 | 3.200 | 3.270 | 3.110 | 3.140 | 121,563 | -0.02(-0.63%) |
Jul 02, 2013 | 3.280 | 3.288 | 3.100 | 3.160 | 232,712 | -0.07(-2.17%) |
Jul 01, 2013 | 3.280 | 3.310 | 3.120 | 3.230 | 281,272 | -0.08(-2.42%) |
Jun 28, 2013 | 2.810 | 3.350 | 2.800 | 3.310 | 488,917 | +0.51(+18.21%) |
Jun 27, 2013 | 2.770 | 2.870 | 2.700 | 2.800 | 180,828 | +0.07(+2.56%) |
Jun 26, 2013 | 2.730 | 2.789 | 2.670 | 2.730 | 262,401 | -0.17(-5.86%) |
Jun 25, 2013 | 2.810 | 2.950 | 2.810 | 2.900 | 191,957 | +0.09(+3.20%) |
Jun 24, 2013 | 2.870 | 2.928 | 2.740 | 2.810 | 271,884 | -0.21(-6.95%) |
Jun 21, 2013 | 3.040 | 3.080 | 2.930 | 3.020 | 1,214,931 | +0.04(+1.34%) |
Jun 20, 2013 | 3.100 | 3.129 | 2.950 | 2.980 | 493,941 | -0.32(-9.70%) |
Jun 19, 2013 | 3.430 | 3.480 | 3.300 | 3.300 | 138,719 | -0.17(-4.90%) |
Jun 18, 2013 | 3.480 | 3.540 | 3.370 | 3.470 | 211,648 | -0.05(-1.42%) |
Jun 17, 2013 | 3.580 | 3.620 | 3.490 | 3.520 | 152,346 | -0.07(-1.95%) |
Jun 14, 2013 | 3.670 | 3.690 | 3.570 | 3.590 | 104,923 | -0.04(-1.10%) |
Jun 13, 2013 | 3.610 | 3.680 | 3.560 | 3.630 | 156,002 | +0.01(+0.28%) |
Jun 12, 2013 | 3.550 | 3.720 | 3.550 | 3.620 | 254,387 | +0.10(+2.84%) |
Jun 11, 2013 | 3.480 | 3.600 | 3.460 | 3.520 | 196,027 | -0.07(-1.95%) |
Jun 10, 2013 | 3.530 | 3.640 | 3.460 | 3.590 | 169,029 | +0.05(+1.41%) |
Jun 07, 2013 | 3.590 | 3.604 | 3.500 | 3.540 | 285,032 | -0.16(-4.32%) |
Jun 06, 2013 | 3.580 | 3.710 | 3.500 | 3.700 | 316,157 | +0.15(+4.23%) |
Jun 05, 2013 | 3.560 | 3.590 | 3.460 | 3.550 | 291,966 | +0.04(+1.14%) |
Jun 04, 2013 | 3.480 | 3.540 | 3.380 | 3.510 | 244,972 | +0.01(+0.29%) |
Jun 03, 2013 | 3.250 | 3.500 | 3.250 | 3.500 | 255,288 | +0.33(+10.41%) |
May 31, 2013 | 3.490 | 3.500 | 3.160 | 3.170 | 430,311 | -0.42(-11.70%) |
May 30, 2013 | 3.310 | 3.660 | 3.310 | 3.590 | 524,157 | +0.33(+10.12%) |
May 29, 2013 | 3.010 | 3.275 | 2.990 | 3.260 | 405,700 | +0.27(+9.03%) |
May 28, 2013 | 2.910 | 3.050 | 2.910 | 2.990 | 223,020 | +0.06(+2.05%) |
May 24, 2013 | 2.920 | 2.970 | 2.890 | 2.930 | 148,446 | +0.01(+0.34%) |
May 23, 2013 | 2.880 | 2.940 | 2.810 | 2.920 | 183,401 | +0.13(+4.66%) |
May 22, 2013 | 2.810 | 2.950 | 2.770 | 2.790 | 297,333 | +0.04(+1.45%) |
May 21, 2013 | 2.650 | 2.750 | 2.620 | 2.750 | 219,778 | +0.00(+0.00%) |
May 20, 2013 | 2.600 | 2.790 | 2.560 | 2.750 | 302,033 | +0.13(+4.96%) |
May 17, 2013 | 2.660 | 2.700 | 2.600 | 2.620 | 261,690 | -0.09(-3.32%) |
May 16, 2013 | 2.670 | 2.760 | 2.600 | 2.710 | 190,174 | -0.01(-0.37%) |
May 15, 2013 | 2.720 | 2.760 | 2.620 | 2.720 | 426,226 | -0.12(-4.23%) |
May 13, 2013 | 2.760 | 2.856 | 2.760 | 2.840 | 225,358 | +0.04(+1.43%) |
May 10, 2013 | 2.820 | 2.830 | 2.720 | 2.800 | 267,058 | -0.01(-0.36%) |
May 09, 2013 | 2.860 | 2.960 | 2.800 | 2.810 | 322,620 | -0.05(-1.75%) |
May 08, 2013 | 2.850 | 2.940 | 2.840 | 2.860 | 222,357 | +0.04(+1.42%) |
May 07, 2013 | 2.940 | 2.950 | 2.800 | 2.820 | 262,950 | -0.17(-5.69%) |
May 06, 2013 | 3.070 | 3.110 | 2.960 | 2.990 | 150,977 | -0.07(-2.29%) |
May 03, 2013 | 3.050 | 3.100 | 3.040 | 3.060 | 216,676 | +0.02(+0.66%) |
May 02, 2013 | 3.040 | 3.080 | 2.960 | 3.040 | 193,132 | +0.01(+0.33%) |