Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.040 | 2.100 | 2.040 | 2.080 | 618,215 | +0.10(+5.05%) |
Nov 27, 2013 | 1.990 | 2.020 | 1.965 | 1.980 | 1,125,496 | +0.02(+1.02%) |
Nov 26, 2013 | 2.090 | 2.090 | 1.940 | 1.960 | 2,791,748 | -0.09(-4.39%) |
Nov 25, 2013 | 2.000 | 2.060 | 1.960 | 2.050 | 1,879,125 | +0.01(+0.49%) |
Nov 22, 2013 | 2.070 | 2.120 | 2.030 | 2.040 | 1,112,007 | -0.02(-0.97%) |
Nov 21, 2013 | 2.060 | 2.120 | 2.030 | 2.060 | 2,723,582 | -0.04(-1.90%) |
Nov 20, 2013 | 2.170 | 2.190 | 2.070 | 2.100 | 2,759,135 | -0.11(-4.98%) |
Nov 19, 2013 | 2.250 | 2.250 | 2.190 | 2.210 | 443,885 | +0.00(+0.00%) |
Nov 18, 2013 | 2.320 | 2.320 | 2.190 | 2.210 | 1,224,802 | -0.10(-4.33%) |
Nov 15, 2013 | 2.400 | 2.400 | 2.260 | 2.310 | 1,010,860 | -0.02(-0.86%) |
Nov 14, 2013 | 2.300 | 2.380 | 2.270 | 2.330 | 1,997,296 | +0.14(+6.39%) |
Nov 12, 2013 | 2.290 | 2.300 | 2.190 | 2.190 | 2,044,346 | -0.10(-4.37%) |
Nov 11, 2013 | 2.250 | 2.310 | 2.250 | 2.290 | 1,722,921 | -0.02(-0.87%) |
Nov 08, 2013 | 2.240 | 2.340 | 2.230 | 2.310 | 1,917,904 | -0.03(-1.28%) |
Nov 07, 2013 | 2.400 | 2.400 | 2.280 | 2.340 | 852,849 | -0.06(-2.50%) |
Nov 06, 2013 | 2.450 | 2.450 | 2.390 | 2.400 | 478,517 | +0.01(+0.42%) |
Nov 05, 2013 | 2.430 | 2.460 | 2.360 | 2.390 | 796,603 | -0.02(-0.83%) |
Nov 04, 2013 | 2.370 | 2.470 | 2.360 | 2.410 | 1,440,646 | +0.00(+0.00%) |
Nov 01, 2013 | 2.470 | 2.480 | 2.380 | 2.410 | 1,012,602 | -0.06(-2.43%) |
Oct 31, 2013 | 2.460 | 2.550 | 2.430 | 2.470 | 1,436,957 | -0.09(-3.52%) |
Oct 30, 2013 | 2.670 | 2.680 | 2.450 | 2.560 | 1,276,261 | -0.05(-1.92%) |
Oct 29, 2013 | 2.750 | 2.750 | 2.570 | 2.610 | 734,505 | -0.12(-4.40%) |
Oct 28, 2013 | 2.660 | 2.760 | 2.640 | 2.730 | 898,616 | +0.05(+1.87%) |
Oct 25, 2013 | 2.600 | 2.700 | 2.590 | 2.680 | 1,091,912 | +0.07(+2.68%) |
Oct 24, 2013 | 2.550 | 2.640 | 2.530 | 2.610 | 790,869 | +0.14(+5.67%) |
Oct 23, 2013 | 2.560 | 2.630 | 2.460 | 2.470 | 1,245,200 | -0.13(-5.00%) |
Oct 22, 2013 | 2.450 | 2.610 | 2.440 | 2.600 | 3,734,001 | +0.17(+7.00%) |
Oct 21, 2013 | 2.385 | 2.430 | 2.350 | 2.430 | 1,060,411 | +0.09(+3.85%) |
Oct 18, 2013 | 2.400 | 2.410 | 2.330 | 2.340 | 735,550 | -0.03(-1.27%) |
Oct 17, 2013 | 2.270 | 2.430 | 2.270 | 2.370 | 1,748,062 | +0.20(+9.22%) |
Oct 16, 2013 | 2.250 | 2.260 | 2.170 | 2.170 | 948,518 | -0.07(-3.13%) |
Oct 15, 2013 | 2.130 | 2.260 | 2.130 | 2.240 | 1,476,858 | +0.11(+5.16%) |
Oct 14, 2013 | 2.250 | 2.250 | 2.060 | 2.130 | 1,103,613 | -0.07(-3.18%) |
Oct 11, 2013 | 2.230 | 2.250 | 2.170 | 2.200 | 1,153,244 | -0.03(-1.35%) |
Oct 10, 2013 | 2.290 | 2.320 | 2.230 | 2.230 | 1,422,027 | -0.06(-2.62%) |
Oct 09, 2013 | 2.310 | 2.360 | 2.250 | 2.290 | 1,401,461 | -0.07(-2.97%) |
Oct 08, 2013 | 2.490 | 2.490 | 2.315 | 2.360 | 1,806,367 | -0.10(-4.07%) |
Oct 07, 2013 | 2.390 | 2.460 | 2.335 | 2.460 | 1,924,216 | +0.15(+6.49%) |
Oct 04, 2013 | 2.370 | 2.400 | 2.290 | 2.310 | 1,252,933 | -0.08(-3.35%) |
Oct 03, 2013 | 2.400 | 2.460 | 2.370 | 2.390 | 1,434,912 | -0.03(-1.24%) |
Oct 02, 2013 | 2.400 | 2.510 | 2.400 | 2.420 | 1,944,845 | +0.01(+0.41%) |
Oct 01, 2013 | 2.430 | 2.480 | 2.390 | 2.410 | 1,743,775 | -0.13(-5.12%) |
Sep 27, 2013 | 2.570 | 2.600 | 2.520 | 2.540 | 1,181,921 | +0.01(+0.40%) |
Sep 26, 2013 | 2.590 | 2.620 | 2.470 | 2.530 | 2,031,121 | -0.05(-1.94%) |
Sep 25, 2013 | 2.600 | 2.700 | 2.540 | 2.580 | 1,997,917 | +0.02(+0.78%) |
Sep 24, 2013 | 2.530 | 2.600 | 2.480 | 2.560 | 2,969,642 | +0.04(+1.59%) |
Sep 23, 2013 | 2.630 | 2.660 | 2.510 | 2.520 | 2,014,832 | -0.05(-1.95%) |
Sep 20, 2013 | 2.740 | 2.770 | 2.570 | 2.570 | 29,179,954 | -0.25(-8.87%) |
Sep 19, 2013 | 2.940 | 2.960 | 2.750 | 2.820 | 3,258,395 | -0.03(-1.05%) |
Sep 18, 2013 | 2.560 | 2.950 | 2.530 | 2.850 | 5,766,106 | +0.26(+10.04%) |
Sep 17, 2013 | 2.490 | 2.610 | 2.490 | 2.590 | 2,619,400 | +0.08(+3.19%) |
Sep 16, 2013 | 2.605 | 2.610 | 2.490 | 2.510 | 2,684,475 | -0.03(-1.18%) |
Sep 13, 2013 | 2.410 | 2.590 | 2.410 | 2.540 | 1,935,945 | +0.13(+5.39%) |
Sep 12, 2013 | 2.480 | 2.500 | 2.410 | 2.410 | 3,081,729 | -0.17(-6.59%) |
Sep 11, 2013 | 2.610 | 2.640 | 2.520 | 2.580 | 3,133,475 | -0.03(-1.15%) |
Sep 10, 2013 | 2.600 | 2.660 | 2.560 | 2.610 | 1,955,493 | -0.03(-1.14%) |
Sep 09, 2013 | 2.780 | 2.780 | 2.640 | 2.640 | 1,205,758 | -0.09(-3.30%) |
Sep 06, 2013 | 2.670 | 2.750 | 2.640 | 2.730 | 1,278,813 | +0.15(+5.81%) |
Sep 05, 2013 | 2.690 | 2.755 | 2.580 | 2.580 | 2,250,141 | -0.14(-5.15%) |
Sep 04, 2013 | 2.650 | 2.770 | 2.610 | 2.720 | 3,031,008 | +0.05(+1.87%) |
Sep 03, 2013 | 2.700 | 2.760 | 2.635 | 2.670 | 1,926,883 | +0.01(+0.38%) |
Aug 30, 2013 | 2.690 | 2.760 | 2.650 | 2.660 | 1,332,633 | -0.11(-3.97%) |
Aug 29, 2013 | 2.650 | 2.800 | 2.610 | 2.770 | 3,845,789 | +0.10(+3.75%) |
Aug 28, 2013 | 2.820 | 2.875 | 2.630 | 2.670 | 4,180,596 | -0.09(-3.26%) |
Aug 27, 2013 | 3.000 | 3.050 | 2.760 | 2.760 | 3,294,852 | -0.19(-6.44%) |
Aug 26, 2013 | 2.970 | 2.970 | 2.890 | 2.950 | 1,290,757 | +0.01(+0.34%) |
Aug 23, 2013 | 2.880 | 2.940 | 2.830 | 2.940 | 1,911,245 | +0.09(+3.16%) |
Aug 22, 2013 | 2.860 | 2.890 | 2.805 | 2.850 | 1,566,020 | +0.01(+0.35%) |
Aug 21, 2013 | 2.960 | 2.960 | 2.820 | 2.840 | 3,372,766 | -0.14(-4.70%) |
Aug 20, 2013 | 2.880 | 3.020 | 2.850 | 2.980 | 18,102,744 | +0.12(+4.20%) |
Aug 19, 2013 | 3.200 | 3.200 | 2.850 | 2.860 | 8,260,567 | -0.44(-13.33%) |
Aug 16, 2013 | 3.520 | 3.577 | 3.260 | 3.300 | 2,420,228 | -0.15(-4.35%) |
Aug 15, 2013 | 3.140 | 3.460 | 3.050 | 3.450 | 4,388,601 | +0.26(+8.15%) |
Aug 14, 2013 | 3.020 | 3.190 | 2.990 | 3.190 | 3,362,594 | +0.19(+6.33%) |
Aug 13, 2013 | 3.090 | 3.100 | 2.970 | 3.000 | 1,603,615 | -0.11(-3.54%) |
Aug 12, 2013 | 3.080 | 3.130 | 3.030 | 3.110 | 2,519,549 | +0.13(+4.36%) |
Aug 09, 2013 | 2.870 | 3.060 | 2.790 | 2.980 | 2,272,256 | +0.05(+1.71%) |
Aug 08, 2013 | 2.700 | 2.930 | 2.700 | 2.930 | 3,426,129 | +0.28(+10.57%) |
Aug 07, 2013 | 2.580 | 2.780 | 2.580 | 2.650 | 965,581 | +0.09(+3.52%) |
Aug 06, 2013 | 2.620 | 2.740 | 2.560 | 2.560 | 1,709,919 | -0.02(-0.78%) |
Aug 05, 2013 | 2.700 | 2.770 | 2.450 | 2.580 | 892,097 | -0.13(-4.80%) |
Aug 02, 2013 | 2.740 | 2.820 | 2.680 | 2.710 | 1,556,765 | -0.11(-3.90%) |
Aug 01, 2013 | 2.910 | 2.940 | 2.790 | 2.820 | 1,203,880 | -0.11(-3.75%) |
Jul 31, 2013 | 2.940 | 3.030 | 2.730 | 2.930 | 1,789,504 | -0.02(-0.68%) |
Jul 30, 2013 | 3.010 | 3.010 | 2.880 | 2.950 | 1,051,370 | -0.05(-1.67%) |
Jul 29, 2013 | 3.070 | 3.070 | 2.950 | 3.000 | 1,088,897 | -0.05(-1.64%) |
Jul 26, 2013 | 2.990 | 3.050 | 2.890 | 3.050 | 893,427 | +0.05(+1.67%) |
Jul 25, 2013 | 2.850 | 3.020 | 2.850 | 3.000 | 1,876,662 | +0.11(+3.81%) |
Jul 24, 2013 | 3.000 | 3.060 | 2.810 | 2.890 | 2,834,182 | -0.11(-3.67%) |
Jul 23, 2013 | 2.890 | 3.060 | 2.840 | 3.000 | 2,140,098 | +0.09(+3.09%) |
Jul 22, 2013 | 2.790 | 2.980 | 2.640 | 2.910 | 2,807,580 | +0.27(+10.23%) |
Jul 19, 2013 | 2.519 | 2.660 | 2.480 | 2.640 | 1,242,988 | +0.14(+5.60%) |
Jul 18, 2013 | 2.540 | 2.540 | 2.440 | 2.500 | 864,529 | +0.04(+1.83%) |
Jul 17, 2013 | 2.690 | 2.700 | 2.450 | 2.455 | 1,375,834 | -0.19(-7.01%) |
Jul 16, 2013 | 2.480 | 2.680 | 2.460 | 2.640 | 1,911,422 | +0.17(+6.88%) |
Jul 15, 2013 | 2.560 | 2.560 | 2.410 | 2.470 | 710,063 | -0.03(-1.20%) |
Jul 12, 2013 | 2.500 | 2.520 | 2.450 | 2.500 | 1,110,050 | -0.04(-1.57%) |
Jul 11, 2013 | 2.440 | 2.540 | 2.420 | 2.540 | 2,032,156 | +0.19(+8.09%) |
Jul 10, 2013 | 2.270 | 2.430 | 2.270 | 2.350 | 862,678 | +0.06(+2.62%) |
Jul 09, 2013 | 2.300 | 2.310 | 2.250 | 2.290 | 917,586 | +0.04(+1.78%) |
Jul 08, 2013 | 2.200 | 2.270 | 2.190 | 2.250 | 1,098,979 | +0.04(+1.81%) |
Jul 05, 2013 | 2.070 | 2.240 | 2.060 | 2.210 | 1,671,961 | -0.02(-0.90%) |
Jul 03, 2013 | 2.190 | 2.250 | 2.190 | 2.230 | 443,642 | +0.04(+1.83%) |
Jul 02, 2013 | 2.310 | 2.330 | 2.140 | 2.190 | 3,279,155 | -0.38(-14.79%) |
Jul 01, 2013 | 2.220 | 2.820 | 2.210 | 2.570 | 2,128,493 | +0.44(+20.66%) |
Jun 28, 2013 | 1.840 | 2.150 | 1.780 | 2.130 | 2,910,554 | +0.19(+9.79%) |
Jun 26, 2013 | 1.970 | 2.035 | 1.920 | 1.940 | 2,326,601 | -0.13(-6.28%) |
Jun 25, 2013 | 2.100 | 2.110 | 2.020 | 2.070 | 1,498,431 | +0.01(+0.49%) |
Jun 24, 2013 | 2.180 | 2.190 | 1.930 | 2.060 | 2,863,028 | -0.28(-11.97%) |
Jun 21, 2013 | 2.130 | 2.350 | 2.080 | 2.340 | 71,854,448 | +0.02(+0.86%) |
Jun 20, 2013 | 2.070 | 2.320 | 2.040 | 2.320 | 5,185,499 | -0.04(-1.69%) |
Jun 19, 2013 | 2.380 | 2.410 | 2.320 | 2.360 | 2,145,716 | -0.03(-1.26%) |
Jun 18, 2013 | 2.380 | 2.400 | 2.330 | 2.390 | 1,149,406 | -0.06(-2.45%) |
Jun 17, 2013 | 2.340 | 2.450 | 2.330 | 2.450 | 3,123,956 | +0.26(+11.87%) |
Jun 14, 2013 | 2.210 | 2.250 | 2.180 | 2.190 | 59,945 | -0.04(-1.79%) |
Jun 13, 2013 | 2.210 | 2.250 | 2.180 | 2.230 | 56,876 | +0.04(+1.83%) |
Jun 12, 2013 | 2.190 | 2.280 | 2.140 | 2.190 | 66,150 | -0.01(-0.45%) |
Jun 11, 2013 | 2.250 | 2.250 | 2.180 | 2.200 | 74,975 | -0.07(-3.08%) |
Jun 10, 2013 | 2.260 | 2.350 | 2.260 | 2.270 | 77,352 | -0.08(-3.40%) |
Jun 07, 2013 | 2.360 | 2.400 | 2.300 | 2.350 | 230,807 | -0.10(-4.08%) |