Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.539 | 3.539 | 3.490 | 3.510 | 2,500 | +0.00(+0.00%) |
Jul 30, 2013 | 3.500 | 3.550 | 3.500 | 3.510 | 11,320 | +0.02(+0.57%) |
Jul 29, 2013 | 3.490 | 3.538 | 3.430 | 3.490 | 20,833 | +0.03(+0.87%) |
Jul 26, 2013 | 3.466 | 3.470 | 3.430 | 3.460 | 5,450 | -0.02(-0.57%) |
Jul 25, 2013 | 3.300 | 3.480 | 3.290 | 3.480 | 4,962 | +0.16(+4.82%) |
Jul 24, 2013 | 3.300 | 3.340 | 3.290 | 3.320 | 12,308 | -0.01(-0.27%) |
Jul 23, 2013 | 3.300 | 3.410 | 3.280 | 3.329 | 24,413 | -0.08(-2.38%) |
Jul 22, 2013 | 3.370 | 3.430 | 3.299 | 3.410 | 19,573 | +0.03(+0.89%) |
Jul 19, 2013 | 3.450 | 3.450 | 3.320 | 3.380 | 8,567 | +0.00(+0.00%) |
Jul 18, 2013 | 3.390 | 3.390 | 3.340 | 3.380 | 7,750 | -0.01(-0.30%) |
Jul 17, 2013 | 3.480 | 3.489 | 3.380 | 3.390 | 5,399 | -0.06(-1.74%) |
Jul 16, 2013 | 3.450 | 3.450 | 3.389 | 3.450 | 6,809 | +0.01(+0.29%) |
Jul 15, 2013 | 3.490 | 3.490 | 3.200 | 3.440 | 14,100 | -0.01(-0.29%) |
Jul 12, 2013 | 3.430 | 3.500 | 3.358 | 3.450 | 12,000 | -0.02(-0.58%) |
Jul 11, 2013 | 3.490 | 3.490 | 3.410 | 3.470 | 1,800 | -0.01(-0.29%) |
Jul 10, 2013 | 3.420 | 3.539 | 3.380 | 3.480 | 3,474 | -0.03(-0.85%) |
Jul 09, 2013 | 3.350 | 3.519 | 3.340 | 3.510 | 2,216 | +0.01(+0.29%) |
Jul 08, 2013 | 3.450 | 3.505 | 3.390 | 3.500 | 2,076 | +0.00(+0.00%) |
Jul 05, 2013 | 3.450 | 3.538 | 3.440 | 3.500 | 12,600 | +0.01(+0.29%) |
Jul 03, 2013 | 3.440 | 3.500 | 3.440 | 3.490 | 5,600 | -0.01(-0.29%) |
Jul 02, 2013 | 3.440 | 3.500 | 3.310 | 3.500 | 5,914 | +0.01(+0.29%) |
Jul 01, 2013 | 3.320 | 3.550 | 3.320 | 3.490 | 11,951 | +0.29(+9.06%) |
Jun 28, 2013 | 3.535 | 3.560 | 3.200 | 3.200 | 47,993 | -0.36(-10.11%) |
Jun 27, 2013 | 3.501 | 3.560 | 3.450 | 3.560 | 17,820 | +0.06(+1.71%) |
Jun 26, 2013 | 3.530 | 3.560 | 3.450 | 3.500 | 41,283 | -0.07(-1.96%) |
Jun 25, 2013 | 3.450 | 3.570 | 3.360 | 3.570 | 3,769 | +0.02(+0.71%) |
Jun 24, 2013 | 3.550 | 3.570 | 3.545 | 3.545 | 3,905 | -0.04(-1.25%) |
Jun 21, 2013 | 3.510 | 3.590 | 3.471 | 3.590 | 12,658 | +0.01(+0.28%) |
Jun 20, 2013 | 3.460 | 3.580 | 3.450 | 3.580 | 900 | +0.03(+0.85%) |
Jun 19, 2013 | 3.500 | 3.550 | 3.500 | 3.550 | 8,280 | +0.01(+0.40%) |
Jun 18, 2013 | 3.530 | 3.540 | 3.500 | 3.536 | 2,400 | +0.04(+1.02%) |
Jun 17, 2013 | 3.417 | 3.500 | 3.417 | 3.500 | 14,879 | +0.05(+1.45%) |
Jun 14, 2013 | 3.420 | 3.450 | 3.420 | 3.450 | 2,500 | +0.03(+0.88%) |
Jun 13, 2013 | 3.320 | 3.440 | 3.320 | 3.420 | 4,468 | -0.01(-0.26%) |
Jun 12, 2013 | 3.410 | 3.429 | 3.400 | 3.429 | 2,700 | -0.02(-0.61%) |
Jun 11, 2013 | 3.480 | 3.480 | 3.418 | 3.450 | 10,552 | -0.02(-0.57%) |
Jun 10, 2013 | 3.420 | 3.480 | 3.400 | 3.470 | 8,700 | +0.07(+2.06%) |
Jun 07, 2013 | 3.430 | 3.440 | 3.340 | 3.400 | 4,256 | -0.08(-2.30%) |
Jun 06, 2013 | 3.470 | 3.480 | 3.390 | 3.480 | 11,200 | +0.04(+1.23%) |
Jun 05, 2013 | 3.450 | 3.450 | 3.380 | 3.438 | 11,900 | +0.03(+0.82%) |
Jun 04, 2013 | 3.430 | 3.430 | 3.400 | 3.410 | 2,440 | -0.01(-0.29%) |
Jun 03, 2013 | 3.300 | 3.437 | 3.300 | 3.420 | 12,878 | -0.01(-0.29%) |
May 31, 2013 | 3.500 | 3.500 | 3.430 | 3.430 | 24,140 | -0.06(-1.72%) |
May 30, 2013 | 3.470 | 3.500 | 3.470 | 3.490 | 10,950 | +0.04(+1.16%) |
May 29, 2013 | 3.400 | 3.480 | 3.308 | 3.450 | 42,087 | +0.08(+2.37%) |
May 28, 2013 | 3.429 | 3.437 | 3.299 | 3.370 | 20,500 | -0.07(-2.01%) |
May 24, 2013 | 3.370 | 3.449 | 3.350 | 3.439 | 4,395 | -0.00(-0.03%) |
May 23, 2013 | 3.380 | 3.450 | 3.380 | 3.440 | 4,336 | -0.06(-1.71%) |
May 22, 2013 | 3.500 | 3.607 | 3.364 | 3.500 | 30,256 | +0.00(+0.00%) |
May 21, 2013 | 3.550 | 3.630 | 3.450 | 3.500 | 50,552 | -0.05(-1.41%) |
May 20, 2013 | 3.570 | 3.570 | 3.500 | 3.550 | 28,937 | +0.05(+1.43%) |
May 17, 2013 | 3.530 | 3.530 | 3.450 | 3.500 | 10,719 | +0.01(+0.29%) |
May 16, 2013 | 3.500 | 3.520 | 3.460 | 3.490 | 11,435 | -0.03(-0.85%) |
May 15, 2013 | 3.580 | 3.580 | 3.500 | 3.520 | 24,909 | -0.10(-2.76%) |
May 13, 2013 | 3.680 | 3.680 | 3.500 | 3.620 | 9,499 | -0.13(-3.47%) |
May 10, 2013 | 3.730 | 3.840 | 3.730 | 3.750 | 27,145 | -0.05(-1.32%) |
May 09, 2013 | 3.760 | 3.800 | 3.760 | 3.800 | 1,806 | -0.01(-0.26%) |
May 08, 2013 | 3.781 | 3.870 | 3.781 | 3.810 | 9,271 | +0.01(+0.26%) |
May 07, 2013 | 3.800 | 3.810 | 3.800 | 3.800 | 3,777 | -0.01(-0.32%) |
May 06, 2013 | 3.840 | 3.890 | 3.800 | 3.812 | 8,401 | -0.08(-2.00%) |
May 03, 2013 | 3.826 | 3.890 | 3.770 | 3.890 | 16,915 | +0.01(+0.26%) |
May 02, 2013 | 3.870 | 3.880 | 3.870 | 3.880 | 500 | +0.09(+2.37%) |