Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.083 | 3.117 | 3.051 | 3.116 | 69,876 | +0.04(+1.35%) |
Jul 30, 2013 | 3.078 | 3.095 | 3.035 | 3.075 | 30,096 | -0.03(-0.97%) |
Jul 29, 2013 | 3.090 | 3.135 | 3.072 | 3.105 | 25,800 | +0.04(+1.39%) |
Jul 26, 2013 | 3.013 | 3.075 | 2.998 | 3.062 | 175,184 | +0.04(+1.16%) |
Jul 25, 2013 | 3.035 | 3.035 | 3.013 | 3.027 | 26,116 | -0.02(-0.66%) |
Jul 24, 2013 | 3.087 | 3.087 | 2.998 | 3.047 | 33,636 | -0.03(-0.97%) |
Jul 23, 2013 | 3.160 | 3.160 | 3.078 | 3.078 | 25,260 | +0.00(+0.08%) |
Jul 22, 2013 | 3.127 | 3.127 | 3.075 | 3.075 | 85,068 | -0.05(-1.52%) |
Jul 19, 2013 | 3.147 | 3.174 | 3.118 | 3.123 | 11,208 | -0.02(-0.79%) |
Jul 18, 2013 | 3.138 | 3.150 | 3.138 | 3.147 | 7,624 | +0.01(+0.32%) |
Jul 17, 2013 | 3.160 | 3.160 | 3.089 | 3.138 | 59,080 | +0.02(+0.48%) |
Jul 16, 2013 | 3.123 | 3.123 | 3.095 | 3.123 | 5,200 | -0.00(-0.05%) |
Jul 15, 2013 | 3.127 | 3.127 | 3.112 | 3.124 | 8,396 | -0.00(-0.11%) |
Jul 12, 2013 | 3.132 | 3.132 | 3.085 | 3.127 | 5,600 | +0.01(+0.24%) |
Jul 11, 2013 | 3.147 | 3.163 | 3.120 | 3.120 | 22,308 | -0.01(-0.32%) |
Jul 10, 2013 | 3.118 | 3.130 | 3.087 | 3.130 | 32,052 | +0.01(+0.16%) |
Jul 09, 2013 | 3.123 | 3.145 | 3.055 | 3.125 | 85,112 | +0.02(+0.81%) |
Jul 08, 2013 | 3.105 | 3.143 | 3.100 | 3.100 | 18,832 | -0.05(-1.59%) |
Jul 05, 2013 | 3.170 | 3.170 | 3.095 | 3.150 | 67,712 | -0.02(-0.71%) |
Jul 03, 2013 | 3.275 | 3.277 | 3.170 | 3.172 | 62,396 | -0.10(-3.20%) |
Jul 02, 2013 | 3.277 | 3.288 | 3.248 | 3.277 | 23,048 | +0.00(+0.15%) |
Jul 01, 2013 | 3.277 | 3.277 | 3.225 | 3.272 | 28,056 | +0.06(+1.79%) |
Jun 28, 2013 | 3.188 | 3.215 | 3.188 | 3.215 | 23,376 | -0.01(-0.23%) |
Jun 27, 2013 | 3.203 | 3.243 | 3.203 | 3.223 | 17,600 | +0.08(+2.38%) |
Jun 26, 2013 | 3.112 | 3.175 | 3.107 | 3.147 | 65,028 | +0.08(+2.52%) |
Jun 25, 2013 | 3.112 | 3.119 | 2.998 | 3.070 | 115,080 | +0.01(+0.24%) |
Jun 24, 2013 | 3.138 | 3.138 | 3.033 | 3.062 | 161,808 | -0.11(-3.47%) |
Jun 21, 2013 | 3.188 | 3.267 | 3.112 | 3.172 | 194,532 | -0.02(-0.63%) |
Jun 20, 2013 | 3.292 | 3.300 | 3.190 | 3.192 | 44,748 | -0.12(-3.62%) |
Jun 19, 2013 | 3.283 | 3.362 | 3.280 | 3.312 | 25,988 | -0.02(-0.60%) |
Jun 18, 2013 | 3.312 | 3.365 | 3.312 | 3.333 | 102,028 | +0.01(+0.30%) |
Jun 17, 2013 | 3.385 | 3.393 | 3.312 | 3.322 | 15,988 | -0.03(-0.82%) |
Jun 14, 2013 | 3.337 | 3.377 | 3.292 | 3.350 | 35,024 | +0.02(+0.68%) |
Jun 13, 2013 | 3.235 | 3.335 | 3.232 | 3.328 | 7,148 | +0.07(+2.06%) |
Jun 12, 2013 | 3.350 | 3.397 | 3.248 | 3.260 | 67,412 | -0.08(-2.39%) |
Jun 11, 2013 | 3.430 | 3.430 | 3.325 | 3.340 | 59,008 | -0.11(-3.26%) |
Jun 10, 2013 | 3.500 | 3.510 | 3.438 | 3.453 | 53,744 | -0.04(-1.22%) |
Jun 07, 2013 | 3.515 | 3.550 | 3.482 | 3.495 | 65,700 | +0.00(+0.07%) |
Jun 06, 2013 | 3.462 | 3.493 | 3.450 | 3.493 | 29,228 | +0.05(+1.31%) |
Jun 05, 2013 | 3.435 | 3.478 | 3.430 | 3.447 | 37,232 | -0.02(-0.58%) |
Jun 04, 2013 | 3.462 | 3.547 | 3.426 | 3.467 | 120,800 | -0.01(-0.36%) |
Jun 03, 2013 | 3.505 | 3.505 | 3.447 | 3.480 | 28,644 | -0.02(-0.64%) |
May 31, 2013 | 3.520 | 3.545 | 3.500 | 3.502 | 38,188 | -0.06(-1.75%) |
May 30, 2013 | 3.565 | 3.567 | 3.490 | 3.565 | 13,200 | -0.03(-0.84%) |
May 29, 2013 | 3.578 | 3.625 | 3.578 | 3.595 | 29,396 | -0.06(-1.78%) |
May 28, 2013 | 3.638 | 3.660 | 3.590 | 3.660 | 95,872 | +0.04(+0.97%) |
May 24, 2013 | 3.663 | 3.663 | 3.540 | 3.625 | 35,040 | -0.04(-1.02%) |
May 23, 2013 | 3.663 | 3.675 | 3.663 | 3.663 | 45,412 | +0.01(+0.27%) |
May 22, 2013 | 3.660 | 3.660 | 3.630 | 3.652 | 14,624 | -0.02(-0.48%) |
May 21, 2013 | 3.675 | 3.690 | 3.650 | 3.670 | 18,072 | -0.03(-0.88%) |
May 20, 2013 | 3.710 | 3.725 | 3.703 | 3.703 | 7,200 | +0.03(+0.75%) |
May 17, 2013 | 3.725 | 3.725 | 3.675 | 3.675 | 118,700 | -0.03(-0.68%) |
May 16, 2013 | 3.672 | 3.700 | 3.672 | 3.700 | 1,908 | +0.02(+0.54%) |
May 15, 2013 | 3.688 | 3.703 | 3.672 | 3.680 | 24,496 | -0.00(-0.07%) |
May 13, 2013 | 3.672 | 3.683 | 3.663 | 3.683 | 11,352 | -0.01(-0.41%) |
May 10, 2013 | 3.722 | 3.722 | 3.683 | 3.697 | 12,344 | +0.02(+0.62%) |
May 09, 2013 | 3.723 | 3.803 | 3.662 | 3.675 | 80,500 | -0.04(-1.08%) |
May 08, 2013 | 3.743 | 3.743 | 3.700 | 3.715 | 27,768 | -0.03(-0.80%) |
May 07, 2013 | 3.792 | 3.795 | 3.745 | 3.745 | 26,664 | -0.05(-1.45%) |
May 06, 2013 | 3.812 | 3.815 | 3.800 | 3.800 | 9,260 | +0.02(+0.66%) |
May 03, 2013 | 3.822 | 3.800 | 3.775 | 3.775 | 19,492 | -0.02(-0.66%) |
May 02, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 7,428 | +0.02(+0.60%) |