Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.817 | 3.838 | 3.810 | 3.821 | 563,590 | +0.01(+0.36%) |
Jul 30, 2013 | 3.814 | 3.824 | 3.807 | 3.807 | 535,571 | -0.01(-0.18%) |
Jul 29, 2013 | 3.810 | 3.821 | 3.800 | 3.814 | 632,380 | +0.00(+0.09%) |
Jul 26, 2013 | 3.814 | 3.824 | 3.803 | 3.810 | 294,678 | -0.01(-0.36%) |
Jul 25, 2013 | 3.803 | 3.828 | 3.803 | 3.824 | 281,788 | +0.01(+0.27%) |
Jul 24, 2013 | 3.834 | 3.845 | 3.810 | 3.814 | 429,408 | -0.01(-0.37%) |
Jul 23, 2013 | 3.824 | 3.837 | 3.821 | 3.828 | 461,075 | +0.01(+0.19%) |
Jul 22, 2013 | 3.841 | 3.876 | 3.821 | 3.821 | 653,042 | -0.02(-0.60%) |
Jul 19, 2013 | 3.840 | 3.854 | 3.827 | 3.844 | 435,771 | -0.02(-0.53%) |
Jul 18, 2013 | 3.854 | 3.871 | 3.847 | 3.865 | 585,656 | +0.02(+0.54%) |
Jul 17, 2013 | 3.854 | 3.858 | 3.834 | 3.844 | 328,481 | +0.00(+0.09%) |
Jul 16, 2013 | 3.858 | 3.861 | 3.818 | 3.840 | 537,144 | -0.02(-0.53%) |
Jul 15, 2013 | 3.854 | 3.865 | 3.851 | 3.861 | 732,681 | +0.01(+0.36%) |
Jul 12, 2013 | 3.847 | 3.854 | 3.837 | 3.847 | 441,826 | -0.02(-0.44%) |
Jul 11, 2013 | 3.840 | 3.864 | 3.834 | 3.864 | 524,939 | +0.04(+1.17%) |
Jul 10, 2013 | 3.820 | 3.827 | 3.811 | 3.820 | 465,225 | -0.00(-0.09%) |
Jul 09, 2013 | 3.806 | 3.830 | 3.803 | 3.823 | 940,909 | +0.02(+0.54%) |
Jul 08, 2013 | 3.792 | 3.809 | 3.789 | 3.803 | 501,369 | +0.02(+0.55%) |
Jul 05, 2013 | 3.785 | 3.799 | 3.758 | 3.782 | 583,482 | +0.01(+0.27%) |
Jul 03, 2013 | 3.754 | 3.775 | 3.737 | 3.772 | 504,699 | -0.01(-0.18%) |
Jul 02, 2013 | 3.758 | 3.806 | 3.751 | 3.778 | 886,036 | +0.01(+0.27%) |
Jul 01, 2013 | 3.765 | 3.789 | 3.765 | 3.768 | 515,036 | +0.02(+0.46%) |
Jun 28, 2013 | 3.789 | 3.792 | 3.751 | 3.751 | 1,456,062 | -0.01(-0.18%) |
Jun 26, 2013 | 3.754 | 3.775 | 3.751 | 3.758 | 1,121,126 | +0.02(+0.46%) |
Jun 25, 2013 | 3.710 | 3.744 | 3.706 | 3.741 | 661,713 | +0.06(+1.68%) |
Jun 24, 2013 | 3.713 | 3.713 | 3.679 | 3.679 | 1,160,037 | -0.08(-2.02%) |
Jun 21, 2013 | 3.751 | 3.772 | 3.731 | 3.754 | 1,102,645 | +0.01(+0.28%) |
Jun 20, 2013 | 3.782 | 3.785 | 3.723 | 3.744 | 1,298,412 | -0.05(-1.27%) |
Jun 19, 2013 | 3.837 | 3.837 | 3.792 | 3.792 | 882,262 | -0.03(-0.87%) |
Jun 18, 2013 | 3.802 | 3.836 | 3.802 | 3.826 | 587,464 | +0.02(+0.63%) |
Jun 17, 2013 | 3.822 | 3.832 | 3.798 | 3.802 | 812,650 | -0.01(-0.18%) |
Jun 14, 2013 | 3.802 | 3.815 | 3.788 | 3.809 | 700,193 | +0.00(+0.09%) |
Jun 13, 2013 | 3.764 | 3.815 | 3.744 | 3.805 | 651,115 | +0.04(+1.00%) |
Jun 12, 2013 | 3.809 | 3.822 | 3.761 | 3.768 | 577,170 | -0.03(-0.89%) |
Jun 11, 2013 | 3.802 | 3.815 | 3.781 | 3.801 | 514,571 | -0.02(-0.63%) |
Jun 10, 2013 | 3.836 | 3.843 | 3.815 | 3.826 | 560,951 | -0.02(-0.44%) |
Jun 07, 2013 | 3.798 | 3.843 | 3.798 | 3.843 | 619,512 | +0.05(+1.35%) |
Jun 06, 2013 | 3.754 | 3.791 | 3.747 | 3.791 | 658,086 | +0.03(+0.91%) |
Jun 05, 2013 | 3.815 | 3.815 | 3.744 | 3.757 | 972,290 | -0.05(-1.34%) |
Jun 04, 2013 | 3.795 | 3.828 | 3.785 | 3.809 | 599,393 | +0.01(+0.18%) |
Jun 03, 2013 | 3.832 | 3.839 | 3.774 | 3.802 | 811,044 | -0.03(-0.80%) |
May 31, 2013 | 3.853 | 3.863 | 3.822 | 3.832 | 1,068,006 | -0.02(-0.62%) |
May 30, 2013 | 3.832 | 3.860 | 3.822 | 3.856 | 521,035 | +0.03(+0.89%) |
May 29, 2013 | 3.853 | 3.853 | 3.809 | 3.822 | 605,807 | -0.03(-0.88%) |
May 28, 2013 | 3.850 | 3.894 | 3.843 | 3.856 | 1,078,593 | +0.01(+0.36%) |
May 24, 2013 | 3.822 | 3.846 | 3.822 | 3.843 | 362,928 | -0.01(-0.27%) |
May 23, 2013 | 3.809 | 3.853 | 3.791 | 3.853 | 730,709 | +0.01(+0.36%) |
May 22, 2013 | 3.894 | 3.911 | 3.829 | 3.839 | 943,618 | -0.05(-1.20%) |
May 21, 2013 | 3.883 | 3.886 | 3.862 | 3.886 | 826,705 | +0.00(+0.09%) |
May 20, 2013 | 3.879 | 3.883 | 3.866 | 3.883 | 756,038 | -0.00(-0.09%) |
May 17, 2013 | 3.872 | 3.886 | 3.866 | 3.886 | 471,909 | +0.02(+0.44%) |
May 16, 2013 | 3.862 | 3.872 | 3.849 | 3.869 | 540,637 | -0.00(-0.09%) |
May 15, 2013 | 3.856 | 3.872 | 3.825 | 3.872 | 752,325 | +0.03(+0.79%) |
May 13, 2013 | 3.825 | 3.842 | 3.815 | 3.842 | 545,544 | +0.00(+0.09%) |
May 10, 2013 | 3.828 | 3.839 | 3.817 | 3.839 | 494,978 | +0.01(+0.27%) |
May 09, 2013 | 3.832 | 3.832 | 3.808 | 3.828 | 737,705 | -0.01(-0.35%) |
May 08, 2013 | 3.825 | 3.842 | 3.818 | 3.842 | 852,554 | +0.01(+0.27%) |
May 07, 2013 | 3.805 | 3.832 | 3.795 | 3.832 | 997,728 | +0.03(+0.89%) |
May 06, 2013 | 3.798 | 3.805 | 3.788 | 3.798 | 733,046 | +0.00(+0.00%) |
May 03, 2013 | 3.818 | 3.818 | 3.795 | 3.798 | 860,554 | +0.00(+0.00%) |
May 02, 2013 | 3.781 | 3.808 | 3.778 | 3.798 | 540,909 | +0.03(+0.72%) |