Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.536 | 3.564 | 3.490 | 3.564 | 0 | +0.04(+1.05%) |
Jul 30, 2013 | 3.471 | 3.554 | 3.287 | 3.527 | 0 | +0.07(+2.14%) |
Jul 29, 2013 | 3.448 | 3.582 | 3.444 | 3.453 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3.451 | 3.490 | 3.451 | 3.453 | 0 | -0.01(-0.27%) |
Jul 25, 2013 | 3.471 | 3.508 | 3.458 | 3.462 | 0 | +0.02(+0.54%) |
Jul 24, 2013 | 3.471 | 3.481 | 3.388 | 3.444 | 0 | -0.02(-0.53%) |
Jul 23, 2013 | 3.444 | 3.490 | 3.444 | 3.462 | 0 | -0.02(-0.53%) |
Jul 22, 2013 | 3.554 | 3.554 | 3.462 | 3.481 | 0 | +0.01(+0.27%) |
Jul 19, 2013 | 3.508 | 3.508 | 3.417 | 3.471 | 0 | -0.01(-0.27%) |
Jul 18, 2013 | 3.416 | 3.490 | 3.416 | 3.481 | 0 | +0.06(+1.89%) |
Jul 17, 2013 | 3.453 | 3.504 | 3.379 | 3.416 | 12,889 | -0.01(-0.27%) |
Jul 16, 2013 | 3.444 | 3.573 | 3.416 | 3.425 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 3.453 | 3.500 | 3.425 | 3.425 | 0 | -0.08(-2.37%) |
Jul 12, 2013 | 3.508 | 3.508 | 3.370 | 3.508 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 3.527 | 3.545 | 3.444 | 3.508 | 0 | -0.04(-1.04%) |
Jul 10, 2013 | 3.536 | 3.545 | 3.434 | 3.545 | 0 | +0.04(+1.05%) |
Jul 09, 2013 | 3.527 | 3.527 | 3.434 | 3.508 | 0 | -0.04(-1.04%) |
Jul 08, 2013 | 3.582 | 3.601 | 3.508 | 3.545 | 0 | -0.01(-0.26%) |
Jul 05, 2013 | 3.471 | 3.554 | 3.343 | 3.554 | 0 | +0.13(+3.77%) |
Jul 03, 2013 | 3.462 | 3.508 | 3.425 | 3.425 | 0 | -0.04(-1.07%) |
Jul 02, 2013 | 3.446 | 3.508 | 3.416 | 3.462 | 0 | +0.05(+1.35%) |
Jul 01, 2013 | 3.370 | 3.444 | 3.370 | 3.416 | 0 | +0.07(+2.21%) |
Jun 28, 2013 | 3.342 | 3.388 | 3.324 | 3.342 | 138,841 | +0.04(+1.12%) |
Jun 26, 2013 | 3.370 | 3.370 | 3.278 | 3.305 | 0 | +0.01(+0.28%) |
Jun 25, 2013 | 3.361 | 3.416 | 3.296 | 3.296 | 0 | -0.03(-0.83%) |
Jun 24, 2013 | 3.370 | 3.416 | 3.324 | 3.324 | 0 | -0.07(-2.17%) |
Jun 21, 2013 | 3.333 | 3.398 | 3.231 | 3.398 | 186,934 | +0.17(+5.14%) |
Jun 20, 2013 | 3.361 | 3.361 | 3.231 | 3.231 | 0 | -0.12(-3.58%) |
Jun 19, 2013 | 3.176 | 3.416 | 3.139 | 3.351 | 0 | +0.18(+5.52%) |
Jun 18, 2013 | 3.167 | 3.194 | 3.093 | 3.176 | 0 | +0.06(+1.78%) |
Jun 17, 2013 | 3.139 | 3.139 | 3.111 | 3.121 | 0 | -0.01(-0.30%) |
Jun 14, 2013 | 3.037 | 3.139 | 3.001 | 3.130 | 0 | +0.10(+3.35%) |
Jun 13, 2013 | 3.001 | 3.084 | 2.996 | 3.028 | 185,232 | +0.03(+0.92%) |
Jun 12, 2013 | 3.019 | 3.019 | 2.982 | 3.001 | 12,578 | +0.00(+0.00%) |
Jun 11, 2013 | 3.010 | 3.047 | 3.001 | 3.001 | 11,565 | +0.01(+0.31%) |
Jun 10, 2013 | 3.001 | 3.010 | 2.954 | 2.991 | 0 | -0.01(-0.31%) |
Jun 07, 2013 | 2.982 | 3.010 | 2.964 | 3.001 | 0 | -0.01(-0.31%) |
Jun 06, 2013 | 3.028 | 3.028 | 2.982 | 3.010 | 0 | +0.06(+2.19%) |
Jun 05, 2013 | 2.964 | 3.037 | 2.945 | 2.945 | 0 | -0.06(-1.85%) |
Jun 04, 2013 | 2.973 | 3.037 | 2.973 | 3.001 | 0 | +0.01(+0.31%) |
Jun 03, 2013 | 2.941 | 3.001 | 2.941 | 2.991 | 4,179 | +0.00(+0.00%) |
May 31, 2013 | 3.010 | 3.047 | 2.954 | 2.991 | 19,292 | +0.00(+0.00%) |
May 30, 2013 | 2.941 | 3.037 | 2.941 | 2.991 | 0 | +0.06(+1.89%) |
May 29, 2013 | 2.945 | 2.973 | 2.936 | 2.936 | 2,640 | -0.03(-0.93%) |
May 28, 2013 | 2.973 | 3.001 | 2.899 | 2.964 | 6,148 | -0.02(-0.62%) |
May 24, 2013 | 2.991 | 3.019 | 2.954 | 2.982 | 0 | -0.04(-1.22%) |
May 23, 2013 | 2.982 | 3.019 | 2.954 | 3.019 | 0 | +0.05(+1.55%) |
May 22, 2013 | 2.964 | 2.991 | 2.964 | 2.973 | 0 | +0.00(+0.00%) |
May 21, 2013 | 2.974 | 3.010 | 2.973 | 2.973 | 0 | -0.03(-0.92%) |
May 20, 2013 | 2.991 | 3.001 | 2.982 | 3.001 | 0 | +0.03(+0.93%) |
May 17, 2013 | 2.945 | 2.989 | 2.945 | 2.973 | 0 | +0.01(+0.31%) |
May 16, 2013 | 2.945 | 3.001 | 2.945 | 2.964 | 6,869 | -0.01(-0.31%) |
May 15, 2013 | 2.991 | 2.991 | 2.973 | 2.973 | 0 | +0.01(+0.31%) |
May 13, 2013 | 2.990 | 2.990 | 2.964 | 2.964 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2.890 | 3.001 | 2.890 | 2.964 | 0 | +0.00(+0.00%) |
May 09, 2013 | 2.954 | 2.982 | 2.871 | 2.964 | 0 | +0.03(+0.94%) |
May 08, 2013 | 2.945 | 2.954 | 2.890 | 2.936 | 0 | +0.01(+0.32%) |
May 07, 2013 | 2.871 | 2.945 | 2.871 | 2.927 | 0 | +0.00(+0.00%) |
May 06, 2013 | 2.890 | 2.945 | 2.890 | 2.927 | 0 | +0.03(+0.96%) |
May 03, 2013 | 2.927 | 2.964 | 2.899 | 2.899 | 0 | -0.02(-0.63%) |
May 02, 2013 | 2.973 | 2.973 | 2.908 | 2.917 | 0 | -0.08(-2.77%) |