Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.119 | 3.148 | 2.985 | 2.985 | 7,008,742 | -0.20(-6.31%) |
Oct 30, 2013 | 3.215 | 3.282 | 3.110 | 3.186 | 5,578,582 | +0.02(+0.60%) |
Oct 29, 2013 | 3.244 | 3.272 | 3.167 | 3.167 | 3,356,398 | -0.08(-2.36%) |
Oct 28, 2013 | 3.272 | 3.320 | 3.224 | 3.244 | 4,362,406 | -0.03(-0.88%) |
Oct 25, 2013 | 3.253 | 3.320 | 3.205 | 3.272 | 4,218,303 | -0.02(-0.58%) |
Oct 24, 2013 | 3.244 | 3.301 | 3.191 | 3.291 | 4,906,561 | +0.11(+3.61%) |
Oct 23, 2013 | 3.282 | 3.311 | 3.157 | 3.177 | 5,412,718 | -0.11(-3.49%) |
Oct 22, 2013 | 3.196 | 3.315 | 3.177 | 3.291 | 8,011,610 | +0.15(+4.88%) |
Oct 21, 2013 | 3.138 | 3.157 | 3.100 | 3.138 | 4,411,681 | +0.02(+0.61%) |
Oct 18, 2013 | 3.119 | 3.148 | 3.067 | 3.119 | 4,373,505 | +0.01(+0.31%) |
Oct 17, 2013 | 3.100 | 3.148 | 3.062 | 3.110 | 6,630,437 | +0.11(+3.50%) |
Oct 16, 2013 | 3.023 | 3.071 | 2.976 | 3.004 | 4,452,035 | +0.01(+0.32%) |
Oct 15, 2013 | 2.918 | 3.047 | 2.909 | 2.995 | 5,007,583 | +0.03(+0.97%) |
Oct 14, 2013 | 2.928 | 3.004 | 2.899 | 2.966 | 4,339,019 | +0.06(+1.97%) |
Oct 11, 2013 | 2.928 | 2.957 | 2.880 | 2.909 | 4,500,436 | -0.06(-1.94%) |
Oct 10, 2013 | 2.985 | 3.043 | 2.947 | 2.966 | 5,044,136 | +0.02(+0.65%) |
Oct 09, 2013 | 2.880 | 2.995 | 2.870 | 2.947 | 4,667,350 | +0.04(+1.32%) |
Oct 08, 2013 | 3.014 | 3.052 | 2.899 | 2.909 | 4,484,907 | -0.11(-3.49%) |
Oct 07, 2013 | 2.937 | 3.023 | 2.937 | 3.014 | 4,735,313 | +0.10(+3.28%) |
Oct 04, 2013 | 2.937 | 2.976 | 2.918 | 2.918 | 3,560,918 | -0.01(-0.33%) |
Oct 03, 2013 | 2.909 | 3.004 | 2.899 | 2.928 | 4,179,245 | +0.01(+0.33%) |
Oct 02, 2013 | 2.957 | 3.043 | 2.870 | 2.918 | 5,654,627 | -0.02(-0.65%) |
Oct 01, 2013 | 2.937 | 2.966 | 2.880 | 2.937 | 4,774,639 | -0.07(-2.23%) |
Sep 30, 2013 | 2.995 | 3.033 | 2.966 | 3.004 | 3,854,690 | -0.02(-0.63%) |
Sep 27, 2013 | 3.100 | 3.167 | 3.014 | 3.023 | 5,616,021 | -0.04(-1.25%) |
Sep 26, 2013 | 3.100 | 3.148 | 3.023 | 3.062 | 3,714,521 | -0.03(-0.93%) |
Sep 25, 2013 | 3.071 | 3.186 | 3.071 | 3.090 | 5,459,584 | +0.03(+0.94%) |
Sep 24, 2013 | 3.071 | 3.119 | 3.004 | 3.062 | 6,035,204 | -0.02(-0.62%) |
Sep 23, 2013 | 3.148 | 3.215 | 3.071 | 3.081 | 5,321,750 | -0.07(-2.13%) |
Sep 20, 2013 | 3.291 | 3.311 | 3.110 | 3.148 | 16,722,963 | -0.20(-6.00%) |
Sep 19, 2013 | 3.425 | 3.435 | 3.253 | 3.349 | 7,498,564 | -0.03(-0.85%) |
Sep 18, 2013 | 3.081 | 3.440 | 3.043 | 3.378 | 11,566,282 | +0.28(+8.95%) |
Sep 17, 2013 | 3.043 | 3.100 | 3.014 | 3.100 | 4,376,733 | +0.10(+3.18%) |
Sep 16, 2013 | 3.043 | 3.081 | 2.995 | 3.004 | 7,201,156 | -0.04(-1.26%) |
Sep 13, 2013 | 3.014 | 3.071 | 2.985 | 3.043 | 7,218,545 | +0.04(+1.27%) |
Sep 12, 2013 | 3.062 | 3.110 | 3.004 | 3.004 | 6,094,157 | -0.16(-5.14%) |
Sep 11, 2013 | 3.110 | 3.196 | 3.090 | 3.167 | 5,810,611 | +0.06(+1.85%) |
Sep 10, 2013 | 3.157 | 3.191 | 3.090 | 3.110 | 7,273,427 | -0.10(-2.99%) |
Sep 09, 2013 | 3.224 | 3.253 | 3.157 | 3.205 | 5,249,512 | -0.02(-0.59%) |
Sep 06, 2013 | 3.282 | 3.320 | 3.186 | 3.224 | 6,198,752 | +0.02(+0.60%) |
Sep 05, 2013 | 3.282 | 3.301 | 3.196 | 3.205 | 6,759,910 | -0.11(-3.18%) |
Sep 04, 2013 | 3.311 | 3.358 | 3.263 | 3.311 | 6,167,133 | -0.06(-1.70%) |
Sep 03, 2013 | 3.358 | 3.425 | 3.339 | 3.368 | 6,097,522 | +0.10(+2.92%) |
Aug 30, 2013 | 3.272 | 3.368 | 3.234 | 3.272 | 5,083,704 | -0.06(-1.72%) |
Aug 29, 2013 | 3.330 | 3.416 | 3.196 | 3.330 | 12,751,486 | -0.03(-0.85%) |
Aug 28, 2013 | 3.521 | 3.569 | 3.349 | 3.358 | 11,104,398 | -0.13(-3.84%) |
Aug 27, 2013 | 3.808 | 3.808 | 3.483 | 3.492 | 11,057,477 | -0.18(-4.95%) |
Aug 26, 2013 | 3.693 | 3.789 | 3.636 | 3.674 | 7,759,682 | +0.00(+0.00%) |
Aug 23, 2013 | 3.550 | 3.712 | 3.550 | 3.674 | 6,581,083 | +0.11(+3.23%) |
Aug 22, 2013 | 3.521 | 3.607 | 3.511 | 3.559 | 4,756,438 | +0.11(+3.12%) |
Aug 21, 2013 | 3.538 | 3.605 | 3.442 | 3.452 | 5,387,657 | -0.11(-3.22%) |
Aug 20, 2013 | 3.423 | 3.614 | 3.394 | 3.566 | 7,757,739 | +0.14(+4.19%) |
Aug 19, 2013 | 3.547 | 3.576 | 3.404 | 3.423 | 6,383,887 | -0.11(-3.24%) |
Aug 16, 2013 | 3.614 | 3.652 | 3.490 | 3.538 | 8,793,880 | -0.06(-1.60%) |
Aug 15, 2013 | 3.366 | 3.605 | 3.356 | 3.595 | 11,565,607 | +0.20(+5.92%) |
Aug 14, 2013 | 3.280 | 3.433 | 3.280 | 3.394 | 7,864,486 | +0.14(+4.41%) |
Aug 13, 2013 | 3.337 | 3.346 | 3.251 | 3.251 | 6,588,564 | -0.09(-2.58%) |
Aug 12, 2013 | 3.289 | 3.366 | 3.289 | 3.337 | 9,188,571 | +0.18(+5.76%) |
Aug 09, 2013 | 3.098 | 3.232 | 3.079 | 3.155 | 11,111,351 | +0.03(+0.92%) |
Aug 08, 2013 | 2.849 | 3.146 | 2.840 | 3.127 | 10,020,572 | +0.30(+10.47%) |
Aug 07, 2013 | 2.801 | 2.888 | 2.792 | 2.830 | 4,207,037 | +0.01(+0.34%) |
Aug 06, 2013 | 2.974 | 2.974 | 2.811 | 2.821 | 6,526,465 | -0.19(-6.35%) |
Aug 05, 2013 | 2.993 | 3.079 | 2.993 | 3.012 | 3,097,147 | -0.01(-0.32%) |
Aug 02, 2013 | 3.060 | 3.136 | 3.012 | 3.021 | 5,525,659 | -0.05(-1.56%) |