Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.750 | 3.754 | 3.720 | 3.750 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 3.720 | 3.750 | 3.690 | 3.750 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.740 | 3.765 | 3.700 | 3.750 | 0 | +0.03(+0.81%) |
Jul 26, 2013 | 3.740 | 3.755 | 3.630 | 3.720 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 3.720 | 3.770 | 3.680 | 3.720 | 0 | +0.02(+0.54%) |
Jul 24, 2013 | 3.770 | 3.770 | 3.670 | 3.700 | 0 | -0.06(-1.60%) |
Jul 23, 2013 | 3.740 | 3.770 | 3.720 | 3.760 | 0 | +0.02(+0.53%) |
Jul 22, 2013 | 3.670 | 3.740 | 3.670 | 3.740 | 0 | +0.04(+1.08%) |
Jul 19, 2013 | 3.650 | 3.700 | 3.640 | 3.700 | 0 | +0.02(+0.54%) |
Jul 18, 2013 | 3.690 | 3.720 | 3.600 | 3.680 | 0 | +0.01(+0.14%) |
Jul 17, 2013 | 3.740 | 3.740 | 3.650 | 3.675 | 36,503 | -0.05(-1.21%) |
Jul 16, 2013 | 3.740 | 3.740 | 3.680 | 3.720 | 0 | +0.01(+0.27%) |
Jul 15, 2013 | 3.730 | 3.740 | 3.680 | 3.710 | 0 | +0.02(+0.54%) |
Jul 12, 2013 | 3.770 | 3.770 | 3.690 | 3.690 | 0 | -0.06(-1.60%) |
Jul 11, 2013 | 3.700 | 3.760 | 3.650 | 3.750 | 0 | +0.03(+0.81%) |
Jul 10, 2013 | 3.750 | 3.813 | 3.710 | 3.720 | 0 | -0.04(-1.06%) |
Jul 09, 2013 | 3.790 | 3.790 | 3.740 | 3.760 | 0 | +0.02(+0.53%) |
Jul 08, 2013 | 3.750 | 3.800 | 3.650 | 3.740 | 0 | +0.05(+1.36%) |
Jul 05, 2013 | 3.700 | 3.770 | 3.640 | 3.690 | 0 | -0.01(-0.27%) |
Jul 03, 2013 | 3.530 | 3.800 | 3.510 | 3.700 | 0 | +0.19(+5.41%) |
Jul 02, 2013 | 3.420 | 3.553 | 3.420 | 3.510 | 0 | +0.12(+3.54%) |
Jul 01, 2013 | 3.460 | 3.460 | 3.380 | 3.390 | 0 | -0.07(-2.02%) |
Jun 28, 2013 | 3.320 | 3.460 | 3.320 | 3.460 | 61,620 | +0.14(+4.22%) |
Jun 27, 2013 | 3.250 | 3.340 | 3.223 | 3.320 | 0 | +0.06(+1.84%) |
Jun 26, 2013 | 3.240 | 3.260 | 3.210 | 3.260 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 3.220 | 3.345 | 3.210 | 3.260 | 0 | +0.01(+0.31%) |
Jun 24, 2013 | 3.430 | 3.430 | 3.250 | 3.250 | 0 | -0.18(-5.25%) |
Jun 21, 2013 | 3.410 | 3.480 | 3.400 | 3.430 | 5,148 | +0.02(+0.59%) |
Jun 20, 2013 | 3.280 | 3.410 | 3.250 | 3.410 | 0 | +0.11(+3.33%) |
Jun 19, 2013 | 3.260 | 3.320 | 3.250 | 3.300 | 0 | -0.04(-1.20%) |
Jun 18, 2013 | 3.350 | 3.350 | 3.280 | 3.340 | 0 | -0.01(-0.30%) |
Jun 17, 2013 | 3.430 | 3.430 | 3.260 | 3.350 | 0 | -0.04(-1.18%) |
Jun 14, 2013 | 3.440 | 3.450 | 3.290 | 3.390 | 0 | -0.14(-3.97%) |
Jun 13, 2013 | 3.440 | 3.530 | 3.254 | 3.530 | 19,715 | +0.13(+3.82%) |
Jun 12, 2013 | 3.750 | 3.750 | 3.390 | 3.400 | 63,132 | -0.30(-8.11%) |
Jun 11, 2013 | 3.680 | 3.750 | 3.612 | 3.700 | 51,907 | -0.01(-0.27%) |
Jun 10, 2013 | 3.600 | 3.750 | 3.560 | 3.710 | 0 | +0.16(+4.51%) |
Jun 07, 2013 | 3.450 | 3.571 | 3.400 | 3.550 | 0 | +0.14(+4.11%) |
Jun 06, 2013 | 3.380 | 3.440 | 3.350 | 3.410 | 0 | +0.02(+0.59%) |
Jun 05, 2013 | 3.320 | 3.390 | 3.280 | 3.390 | 0 | -0.01(-0.29%) |
Jun 04, 2013 | 3.500 | 3.510 | 3.321 | 3.400 | 0 | -0.06(-1.73%) |
Jun 03, 2013 | 3.450 | 3.490 | 3.350 | 3.460 | 63,173 | +0.06(+1.76%) |
May 31, 2013 | 3.350 | 3.400 | 3.270 | 3.400 | 16,334 | +0.07(+2.10%) |
May 30, 2013 | 3.280 | 3.370 | 3.250 | 3.330 | 0 | +0.08(+2.46%) |
May 29, 2013 | 3.300 | 3.337 | 3.170 | 3.250 | 137,531 | -0.11(-3.27%) |
May 28, 2013 | 3.250 | 3.400 | 3.170 | 3.360 | 85,811 | +0.16(+5.00%) |
May 24, 2013 | 3.200 | 3.250 | 3.190 | 3.200 | 0 | +0.01(+0.31%) |
May 23, 2013 | 3.140 | 3.210 | 3.100 | 3.190 | 0 | +0.06(+1.92%) |
May 22, 2013 | 3.090 | 3.170 | 3.090 | 3.130 | 0 | +0.05(+1.62%) |
May 21, 2013 | 3.150 | 3.150 | 3.050 | 3.080 | 0 | -0.07(-2.22%) |
May 20, 2013 | 3.050 | 3.180 | 3.050 | 3.150 | 0 | -0.02(-0.63%) |
May 17, 2013 | 3.120 | 3.190 | 3.060 | 3.170 | 0 | +0.03(+0.96%) |
May 16, 2013 | 3.150 | 3.210 | 3.050 | 3.140 | 67,616 | -0.06(-1.88%) |
May 15, 2013 | 2.970 | 3.200 | 2.930 | 3.200 | 0 | +0.28(+9.59%) |
May 13, 2013 | 2.900 | 2.920 | 2.860 | 2.920 | 0 | -0.02(-0.68%) |
May 10, 2013 | 2.930 | 2.940 | 2.900 | 2.940 | 0 | +0.03(+1.03%) |
May 09, 2013 | 2.930 | 2.940 | 2.890 | 2.910 | 0 | +0.02(+0.69%) |
May 08, 2013 | 2.900 | 2.940 | 2.870 | 2.890 | 0 | -0.04(-1.37%) |
May 07, 2013 | 2.880 | 2.960 | 2.850 | 2.930 | 0 | +0.03(+1.03%) |
May 06, 2013 | 2.930 | 2.950 | 2.890 | 2.900 | 0 | +0.00(+0.12%) |
May 03, 2013 | 2.910 | 2.910 | 2.880 | 2.897 | 0 | -0.02(-0.80%) |
May 02, 2013 | 2.880 | 2.950 | 2.880 | 2.920 | 0 | +0.02(+0.69%) |