Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.846 | 3.867 | 3.840 | 3.850 | 559,289 | +0.01(+0.36%) |
Jul 30, 2013 | 3.843 | 3.853 | 3.836 | 3.836 | 531,484 | -0.01(-0.18%) |
Jul 29, 2013 | 3.840 | 3.850 | 3.829 | 3.843 | 627,554 | +0.00(+0.09%) |
Jul 26, 2013 | 3.843 | 3.853 | 3.833 | 3.840 | 292,429 | -0.01(-0.36%) |
Jul 25, 2013 | 3.833 | 3.857 | 3.833 | 3.853 | 279,637 | +0.01(+0.27%) |
Jul 24, 2013 | 3.864 | 3.874 | 3.840 | 3.843 | 426,131 | -0.01(-0.37%) |
Jul 23, 2013 | 3.853 | 3.867 | 3.850 | 3.857 | 457,556 | +0.01(+0.19%) |
Jul 22, 2013 | 3.871 | 3.906 | 3.850 | 3.850 | 648,058 | -0.02(-0.60%) |
Jul 19, 2013 | 3.870 | 3.884 | 3.856 | 3.873 | 432,445 | -0.02(-0.53%) |
Jul 18, 2013 | 3.884 | 3.901 | 3.877 | 3.894 | 581,186 | +0.02(+0.54%) |
Jul 17, 2013 | 3.884 | 3.887 | 3.863 | 3.873 | 325,974 | +0.00(+0.09%) |
Jul 16, 2013 | 3.887 | 3.891 | 3.848 | 3.870 | 533,045 | -0.02(-0.53%) |
Jul 15, 2013 | 3.884 | 3.894 | 3.880 | 3.891 | 727,090 | +0.01(+0.36%) |
Jul 12, 2013 | 3.877 | 3.884 | 3.866 | 3.877 | 438,455 | -0.02(-0.44%) |
Jul 11, 2013 | 3.870 | 3.894 | 3.863 | 3.894 | 520,933 | +0.05(+1.17%) |
Jul 10, 2013 | 3.849 | 3.856 | 3.840 | 3.849 | 461,675 | -0.00(-0.09%) |
Jul 09, 2013 | 3.835 | 3.860 | 3.832 | 3.853 | 933,728 | +0.02(+0.54%) |
Jul 08, 2013 | 3.821 | 3.839 | 3.818 | 3.832 | 497,543 | +0.02(+0.55%) |
Jul 05, 2013 | 3.814 | 3.828 | 3.787 | 3.811 | 579,029 | +0.01(+0.27%) |
Jul 03, 2013 | 3.783 | 3.804 | 3.766 | 3.801 | 500,847 | -0.01(-0.18%) |
Jul 02, 2013 | 3.787 | 3.835 | 3.780 | 3.808 | 879,274 | +0.01(+0.27%) |
Jul 01, 2013 | 3.794 | 3.818 | 3.794 | 3.797 | 511,105 | +0.02(+0.46%) |
Jun 28, 2013 | 3.818 | 3.821 | 3.780 | 3.780 | 1,444,949 | -0.01(-0.18%) |
Jun 26, 2013 | 3.783 | 3.804 | 3.780 | 3.787 | 1,112,570 | +0.02(+0.46%) |
Jun 25, 2013 | 3.738 | 3.773 | 3.735 | 3.769 | 656,663 | +0.06(+1.68%) |
Jun 24, 2013 | 3.742 | 3.742 | 3.707 | 3.707 | 1,151,184 | -0.08(-2.02%) |
Jun 21, 2013 | 3.780 | 3.801 | 3.760 | 3.783 | 1,094,229 | +0.01(+0.28%) |
Jun 20, 2013 | 3.811 | 3.814 | 3.752 | 3.773 | 1,288,502 | -0.05(-1.27%) |
Jun 19, 2013 | 3.866 | 3.866 | 3.821 | 3.821 | 875,528 | -0.03(-0.87%) |
Jun 18, 2013 | 3.831 | 3.865 | 3.831 | 3.855 | 582,980 | +0.02(+0.63%) |
Jun 17, 2013 | 3.852 | 3.862 | 3.828 | 3.831 | 806,448 | -0.01(-0.18%) |
Jun 14, 2013 | 3.831 | 3.845 | 3.817 | 3.838 | 694,850 | +0.00(+0.09%) |
Jun 13, 2013 | 3.793 | 3.845 | 3.773 | 3.834 | 646,145 | +0.04(+1.00%) |
Jun 12, 2013 | 3.838 | 3.852 | 3.790 | 3.797 | 572,765 | -0.03(-0.89%) |
Jun 11, 2013 | 3.831 | 3.845 | 3.810 | 3.831 | 510,644 | -0.02(-0.63%) |
Jun 10, 2013 | 3.865 | 3.872 | 3.845 | 3.855 | 556,670 | -0.02(-0.44%) |
Jun 07, 2013 | 3.828 | 3.872 | 3.828 | 3.872 | 614,784 | +0.05(+1.35%) |
Jun 06, 2013 | 3.783 | 3.821 | 3.776 | 3.821 | 653,063 | +0.03(+0.91%) |
Jun 05, 2013 | 3.845 | 3.845 | 3.773 | 3.786 | 964,870 | -0.05(-1.34%) |
Jun 04, 2013 | 3.824 | 3.857 | 3.814 | 3.838 | 594,818 | +0.01(+0.18%) |
Jun 03, 2013 | 3.862 | 3.869 | 3.803 | 3.831 | 804,855 | -0.03(-0.80%) |
May 31, 2013 | 3.883 | 3.893 | 3.852 | 3.862 | 1,059,856 | -0.02(-0.62%) |
May 30, 2013 | 3.862 | 3.889 | 3.852 | 3.886 | 517,059 | +0.03(+0.89%) |
May 29, 2013 | 3.883 | 3.883 | 3.838 | 3.852 | 601,184 | -0.03(-0.88%) |
May 28, 2013 | 3.879 | 3.924 | 3.872 | 3.886 | 1,070,362 | +0.01(+0.36%) |
May 24, 2013 | 3.852 | 3.876 | 3.852 | 3.872 | 360,158 | -0.01(-0.27%) |
May 23, 2013 | 3.838 | 3.883 | 3.821 | 3.883 | 725,132 | +0.01(+0.36%) |
May 22, 2013 | 3.924 | 3.941 | 3.858 | 3.869 | 936,416 | -0.05(-1.20%) |
May 21, 2013 | 3.913 | 3.916 | 3.892 | 3.916 | 820,396 | +0.00(+0.09%) |
May 20, 2013 | 3.909 | 3.913 | 3.895 | 3.913 | 750,268 | -0.00(-0.09%) |
May 17, 2013 | 3.902 | 3.916 | 3.895 | 3.916 | 468,307 | +0.02(+0.44%) |
May 16, 2013 | 3.892 | 3.902 | 3.878 | 3.899 | 536,511 | -0.00(-0.09%) |
May 15, 2013 | 3.885 | 3.902 | 3.855 | 3.902 | 746,583 | +0.03(+0.79%) |
May 13, 2013 | 3.855 | 3.872 | 3.844 | 3.872 | 541,381 | +0.00(+0.09%) |
May 10, 2013 | 3.858 | 3.868 | 3.847 | 3.868 | 491,200 | +0.01(+0.27%) |
May 09, 2013 | 3.861 | 3.861 | 3.837 | 3.858 | 732,075 | -0.01(-0.35%) |
May 08, 2013 | 3.855 | 3.872 | 3.848 | 3.872 | 846,048 | +0.01(+0.27%) |
May 07, 2013 | 3.834 | 3.861 | 3.824 | 3.861 | 990,114 | +0.03(+0.89%) |
May 06, 2013 | 3.827 | 3.834 | 3.817 | 3.827 | 727,451 | +0.00(+0.00%) |
May 03, 2013 | 3.848 | 3.848 | 3.824 | 3.827 | 853,986 | +0.00(+0.00%) |
May 02, 2013 | 3.810 | 3.837 | 3.807 | 3.827 | 536,781 | +0.03(+0.72%) |