Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.293 | 2.360 | 2.265 | 2.346 | 774,107 | +0.04(+1.68%) |
Oct 30, 2013 | 2.342 | 2.353 | 2.275 | 2.307 | 783,496 | -0.05(-2.10%) |
Oct 29, 2013 | 2.448 | 2.451 | 2.335 | 2.356 | 1,051,307 | -0.10(-4.16%) |
Oct 28, 2013 | 2.487 | 2.487 | 2.448 | 2.459 | 433,943 | -0.02(-0.71%) |
Oct 25, 2013 | 2.462 | 2.484 | 2.455 | 2.476 | 316,984 | +0.00(+0.14%) |
Oct 24, 2013 | 2.469 | 2.483 | 2.455 | 2.473 | 455,004 | +0.00(+0.14%) |
Oct 23, 2013 | 2.459 | 2.485 | 2.451 | 2.469 | 408,575 | +0.01(+0.29%) |
Oct 22, 2013 | 2.444 | 2.469 | 2.444 | 2.462 | 285,334 | +0.01(+0.58%) |
Oct 21, 2013 | 2.455 | 2.483 | 2.434 | 2.448 | 354,052 | +0.00(+0.00%) |
Oct 18, 2013 | 2.469 | 2.476 | 2.423 | 2.448 | 1,198,845 | -0.02(-0.86%) |
Oct 17, 2013 | 2.437 | 2.485 | 2.430 | 2.469 | 652,042 | +0.04(+1.74%) |
Oct 16, 2013 | 2.384 | 2.437 | 2.384 | 2.427 | 641,796 | +0.04(+1.62%) |
Oct 15, 2013 | 2.335 | 2.399 | 2.335 | 2.388 | 826,586 | +0.04(+1.65%) |
Oct 14, 2013 | 2.342 | 2.373 | 2.328 | 2.349 | 486,008 | -0.02(-0.75%) |
Oct 11, 2013 | 2.335 | 2.374 | 2.335 | 2.367 | 498,244 | +0.04(+1.51%) |
Oct 10, 2013 | 2.377 | 2.377 | 2.321 | 2.332 | 1,504,807 | -0.03(-1.20%) |
Oct 09, 2013 | 2.381 | 2.388 | 2.349 | 2.360 | 378,201 | -0.00(-0.15%) |
Oct 08, 2013 | 2.377 | 2.397 | 2.356 | 2.363 | 537,569 | +0.00(+0.15%) |
Oct 07, 2013 | 2.332 | 2.367 | 2.328 | 2.360 | 444,384 | +0.02(+0.91%) |
Oct 04, 2013 | 2.388 | 2.444 | 2.339 | 2.339 | 858,137 | -0.04(-1.49%) |
Oct 03, 2013 | 2.423 | 2.437 | 2.370 | 2.374 | 181,390 | -0.04(-1.75%) |
Oct 02, 2013 | 2.434 | 2.437 | 2.406 | 2.416 | 371,346 | -0.02(-0.72%) |
Oct 01, 2013 | 2.381 | 2.451 | 2.370 | 2.434 | 2,649,925 | +0.01(+0.29%) |
Sep 27, 2013 | 2.427 | 2.444 | 2.413 | 2.427 | 790,859 | -0.01(-0.29%) |
Sep 26, 2013 | 2.427 | 2.441 | 2.406 | 2.434 | 520,774 | -0.00(-0.14%) |
Sep 25, 2013 | 2.437 | 2.448 | 2.402 | 2.437 | 1,301,629 | +0.00(+0.15%) |
Sep 24, 2013 | 2.423 | 2.441 | 2.399 | 2.434 | 14,811,521 | -0.14(-5.48%) |
Sep 23, 2013 | 2.561 | 2.621 | 2.550 | 2.575 | 170,549 | +0.02(+0.69%) |
Sep 20, 2013 | 2.645 | 2.645 | 2.557 | 2.557 | 333,220 | -0.07(-2.82%) |
Sep 19, 2013 | 2.614 | 2.631 | 2.575 | 2.631 | 313,925 | +0.02(+0.81%) |
Sep 18, 2013 | 2.540 | 2.610 | 2.526 | 2.610 | 219,794 | +0.05(+1.93%) |
Sep 17, 2013 | 2.543 | 2.568 | 2.529 | 2.561 | 79,309 | +0.03(+1.26%) |
Sep 16, 2013 | 2.526 | 2.547 | 2.522 | 2.529 | 231,420 | +0.00(+0.14%) |
Sep 13, 2013 | 2.522 | 2.547 | 2.494 | 2.526 | 141,898 | +0.01(+0.56%) |
Sep 12, 2013 | 2.540 | 2.550 | 2.494 | 2.511 | 110,880 | -0.02(-0.70%) |
Sep 11, 2013 | 2.518 | 2.540 | 2.508 | 2.529 | 68,213 | -0.01(-0.28%) |
Sep 10, 2013 | 2.550 | 2.563 | 2.480 | 2.536 | 486,853 | +0.01(+0.56%) |
Sep 09, 2013 | 2.490 | 2.529 | 2.469 | 2.522 | 83,250 | +0.05(+2.14%) |
Sep 06, 2013 | 2.483 | 2.501 | 2.448 | 2.469 | 105,922 | +0.01(+0.57%) |
Sep 05, 2013 | 2.476 | 2.483 | 2.441 | 2.455 | 187,902 | -0.01(-0.57%) |
Sep 04, 2013 | 2.483 | 2.487 | 2.448 | 2.469 | 319,966 | +0.00(+0.14%) |
Sep 03, 2013 | 2.483 | 2.490 | 2.413 | 2.466 | 201,632 | +0.04(+1.45%) |
Aug 30, 2013 | 2.469 | 2.476 | 2.367 | 2.430 | 228,503 | -0.05(-1.85%) |
Aug 29, 2013 | 2.434 | 2.480 | 2.434 | 2.476 | 108,828 | +0.05(+2.18%) |
Aug 28, 2013 | 2.444 | 2.455 | 2.416 | 2.423 | 133,629 | +0.00(+0.00%) |
Aug 27, 2013 | 2.451 | 2.462 | 2.402 | 2.423 | 239,588 | -0.05(-2.14%) |
Aug 26, 2013 | 2.490 | 2.490 | 2.462 | 2.476 | 112,621 | -0.03(-1.13%) |
Aug 23, 2013 | 2.469 | 2.504 | 2.434 | 2.504 | 167,380 | +0.05(+1.86%) |
Aug 22, 2013 | 2.511 | 2.511 | 2.402 | 2.459 | 157,488 | +0.04(+1.60%) |
Aug 21, 2013 | 2.434 | 2.448 | 2.384 | 2.420 | 164,564 | -0.01(-0.58%) |
Aug 20, 2013 | 2.377 | 2.462 | 2.360 | 2.434 | 220,655 | +0.08(+3.29%) |
Aug 19, 2013 | 2.504 | 2.515 | 2.356 | 2.356 | 672,709 | -0.17(-6.57%) |
Aug 16, 2013 | 2.568 | 2.568 | 2.508 | 2.522 | 240,152 | -0.05(-1.79%) |
Aug 15, 2013 | 2.596 | 2.596 | 2.519 | 2.568 | 283,593 | -0.04(-1.35%) |
Aug 14, 2013 | 2.617 | 2.638 | 2.575 | 2.603 | 220,485 | -0.01(-0.54%) |
Aug 13, 2013 | 2.649 | 2.649 | 2.610 | 2.617 | 234,397 | -0.04(-1.46%) |
Aug 12, 2013 | 2.614 | 2.660 | 2.614 | 2.656 | 277,299 | +0.04(+1.48%) |
Aug 09, 2013 | 2.596 | 2.621 | 2.555 | 2.617 | 298,990 | +0.00(+0.13%) |
Aug 08, 2013 | 2.610 | 2.642 | 2.600 | 2.614 | 226,094 | +0.04(+1.62%) |
Aug 07, 2013 | 2.596 | 2.621 | 2.541 | 2.572 | 304,771 | -0.04(-1.59%) |
Aug 06, 2013 | 2.593 | 2.652 | 2.579 | 2.614 | 292,695 | +0.01(+0.53%) |
Aug 05, 2013 | 2.593 | 2.600 | 2.520 | 2.600 | 459,448 | +0.03(+1.35%) |
Aug 02, 2013 | 2.541 | 2.565 | 2.527 | 2.565 | 488,838 | -0.04(-1.46%) |