Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.090 | 3.124 | 3.090 | 3.110 | 34,501 | +0.09(+2.98%) |
Nov 27, 2013 | 3.080 | 3.080 | 3.020 | 3.020 | 1,462 | -0.05(-1.76%) |
Nov 26, 2013 | 3.050 | 3.106 | 3.050 | 3.074 | 108,039 | +0.04(+1.45%) |
Nov 25, 2013 | 3.098 | 3.110 | 3.030 | 3.030 | 7,713 | -0.13(-4.11%) |
Nov 22, 2013 | 3.160 | 3.160 | 3.160 | 3.160 | 2,247 | +0.03(+0.96%) |
Nov 21, 2013 | 3.050 | 3.130 | 3.050 | 3.130 | 2,212 | +0.00(+0.00%) |
Nov 20, 2013 | 3.130 | 3.130 | 3.130 | 3.130 | 657 | -0.03(-0.95%) |
Nov 19, 2013 | 3.160 | 3.160 | 3.080 | 3.160 | 28,949 | +0.02(+0.64%) |
Nov 18, 2013 | 3.040 | 3.140 | 3.040 | 3.140 | 1,892 | +0.04(+1.29%) |
Nov 15, 2013 | 3.109 | 3.150 | 3.100 | 3.100 | 10,642 | -0.05(-1.59%) |
Nov 14, 2013 | 3.059 | 3.150 | 3.033 | 3.150 | 3,982 | +0.13(+4.30%) |
Nov 12, 2013 | 2.969 | 3.020 | 2.957 | 3.020 | 10,756 | +0.02(+0.67%) |
Nov 11, 2013 | 2.910 | 3.000 | 2.910 | 3.000 | 5,059 | +0.12(+4.09%) |
Nov 08, 2013 | 2.830 | 2.882 | 2.830 | 2.882 | 21,640 | +0.03(+1.13%) |
Nov 07, 2013 | 2.921 | 2.921 | 2.850 | 2.850 | 5,359 | -0.07(-2.40%) |
Nov 06, 2013 | 2.920 | 2.930 | 2.910 | 2.920 | 5,722 | -0.08(-2.67%) |
Nov 05, 2013 | 2.977 | 3.000 | 2.930 | 3.000 | 6,786 | -0.07(-2.28%) |
Nov 04, 2013 | 3.120 | 3.120 | 3.020 | 3.070 | 17,276 | -0.02(-0.65%) |
Nov 01, 2013 | 3.116 | 3.116 | 3.090 | 3.090 | 2,631 | -0.06(-1.90%) |
Oct 31, 2013 | 3.110 | 3.150 | 3.077 | 3.150 | 5,592 | +0.01(+0.32%) |
Oct 30, 2013 | 3.110 | 3.160 | 3.090 | 3.140 | 38,699 | -0.01(-0.32%) |
Oct 29, 2013 | 3.161 | 3.170 | 3.100 | 3.150 | 22,833 | -0.06(-1.87%) |
Oct 28, 2013 | 3.170 | 3.210 | 3.170 | 3.210 | 9,197 | +0.04(+1.23%) |
Oct 25, 2013 | 3.082 | 3.171 | 3.060 | 3.171 | 93,692 | +0.17(+5.70%) |
Oct 24, 2013 | 3.020 | 3.043 | 3.000 | 3.000 | 4,755 | -0.02(-0.66%) |
Oct 23, 2013 | 2.960 | 3.020 | 2.910 | 3.020 | 19,756 | +0.00(+0.00%) |
Oct 22, 2013 | 2.950 | 3.020 | 2.941 | 3.020 | 32,061 | +0.11(+3.69%) |
Oct 21, 2013 | 2.912 | 2.912 | 2.912 | 2.912 | 6,633 | -0.04(-1.27%) |
Oct 18, 2013 | 2.930 | 2.950 | 2.900 | 2.950 | 2,633 | +0.00(+0.00%) |
Oct 17, 2013 | 2.900 | 2.950 | 2.900 | 2.950 | 1,679 | +0.01(+0.34%) |
Oct 16, 2013 | 2.910 | 2.940 | 2.910 | 2.940 | 3,293 | +0.01(+0.34%) |
Oct 15, 2013 | 2.906 | 2.940 | 2.894 | 2.930 | 6,169 | +0.10(+3.53%) |
Oct 14, 2013 | 2.920 | 2.920 | 2.830 | 2.830 | 4,200 | -0.11(-3.74%) |
Oct 11, 2013 | 2.920 | 2.940 | 2.910 | 2.940 | 156,084 | +0.08(+2.80%) |
Oct 10, 2013 | 2.779 | 2.860 | 2.779 | 2.860 | 43,424 | +0.09(+3.25%) |
Oct 09, 2013 | 2.770 | 2.770 | 2.770 | 2.770 | 2,551 | +0.09(+3.36%) |
Oct 08, 2013 | 2.680 | 2.680 | 2.680 | 2.680 | 1,430 | +0.02(+0.75%) |
Oct 07, 2013 | 2.616 | 2.660 | 2.616 | 2.660 | 5,255 | +0.02(+0.76%) |
Oct 04, 2013 | 2.655 | 2.670 | 2.640 | 2.640 | 156,086 | -0.01(-0.38%) |
Oct 03, 2013 | 2.736 | 2.736 | 2.650 | 2.650 | 4,010 | -0.09(-3.28%) |
Oct 02, 2013 | 2.790 | 2.800 | 2.740 | 2.740 | 146,137 | +0.00(+0.00%) |
Oct 01, 2013 | 2.800 | 2.808 | 2.740 | 2.740 | 5,918 | -0.06(-2.14%) |
Sep 26, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 100,000 | -0.03(-0.90%) |
Sep 25, 2013 | 2.820 | 2.850 | 2.820 | 2.825 | 160,795 | -0.08(-2.91%) |
Sep 24, 2013 | 2.951 | 2.951 | 2.910 | 2.910 | 12,521 | -0.10(-3.32%) |
Sep 23, 2013 | 3.040 | 3.040 | 3.010 | 3.010 | 1,266 | +0.08(+2.73%) |
Sep 20, 2013 | 3.010 | 3.010 | 2.930 | 2.930 | 3,123 | -0.07(-2.33%) |
Sep 18, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.02(+0.67%) | |
Sep 17, 2013 | 2.998 | 3.020 | 2.980 | 2.980 | 6,147 | -0.01(-0.33%) |
Sep 16, 2013 | 3.010 | 3.010 | 2.990 | 2.990 | 453 | -0.01(-0.33%) |
Sep 13, 2013 | 2.981 | 3.000 | 2.981 | 3.000 | 2,590 | +0.09(+3.09%) |
Sep 12, 2013 | 2.940 | 2.940 | 2.900 | 2.910 | 1,106 | -0.04(-1.22%) |
Sep 11, 2013 | 2.981 | 2.981 | 2.940 | 2.946 | 6,060 | +0.01(+0.20%) |
Sep 10, 2013 | 2.970 | 2.980 | 2.940 | 2.940 | 1,575 | -0.03(-1.01%) |
Sep 09, 2013 | 2.870 | 2.970 | 2.870 | 2.970 | 3,050 | +0.25(+9.19%) |
Sep 05, 2013 | 2.720 | 2.720 | 2.720 | 1,900 | -0.05(-1.81%) | |
Sep 04, 2013 | 2.720 | 2.788 | 2.720 | 2.770 | 53,529 | -0.01(-0.36%) |