Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.606 | 2.642 | 2.579 | 2.597 | 1,088,549 | +0.05(+1.79%) |
Nov 27, 2013 | 2.551 | 2.588 | 2.524 | 2.551 | 1,560,160 | +0.04(+1.45%) |
Nov 26, 2013 | 2.569 | 2.642 | 2.487 | 2.515 | 3,098,505 | -0.13(-4.83%) |
Nov 25, 2013 | 2.661 | 2.670 | 2.524 | 2.642 | 3,083,513 | -0.06(-2.36%) |
Nov 22, 2013 | 2.733 | 2.816 | 2.688 | 2.706 | 3,041,978 | -0.01(-0.34%) |
Nov 21, 2013 | 2.733 | 2.752 | 2.633 | 2.715 | 3,347,388 | -0.04(-1.32%) |
Nov 20, 2013 | 2.779 | 2.845 | 2.733 | 2.752 | 3,381,506 | -0.04(-1.31%) |
Nov 19, 2013 | 2.806 | 2.843 | 2.779 | 2.788 | 1,636,292 | -0.03(-0.97%) |
Nov 18, 2013 | 2.852 | 2.898 | 2.797 | 2.816 | 1,632,574 | -0.04(-1.28%) |
Nov 15, 2013 | 2.943 | 2.980 | 2.852 | 2.852 | 1,739,165 | -0.12(-3.99%) |
Nov 14, 2013 | 2.888 | 2.989 | 2.870 | 2.970 | 1,981,801 | +0.12(+4.15%) |
Nov 13, 2013 | 2.888 | 2.907 | 2.843 | 2.852 | 1,283,351 | -0.01(-0.32%) |
Nov 12, 2013 | 2.879 | 2.961 | 2.852 | 2.861 | 2,576,708 | -0.09(-3.09%) |
Nov 11, 2013 | 2.898 | 2.970 | 2.879 | 2.952 | 1,525,661 | -0.04(-1.22%) |
Nov 08, 2013 | 2.898 | 2.998 | 2.879 | 2.989 | 2,421,479 | +0.06(+2.18%) |
Nov 07, 2013 | 3.016 | 3.034 | 2.907 | 2.925 | 2,302,557 | -0.10(-3.31%) |
Nov 06, 2013 | 3.034 | 3.034 | 2.970 | 3.025 | 2,450,869 | +0.06(+2.15%) |
Nov 05, 2013 | 3.007 | 3.025 | 2.925 | 2.961 | 2,846,301 | -0.07(-2.40%) |
Nov 04, 2013 | 3.016 | 3.062 | 2.980 | 3.034 | 3,818,595 | +0.07(+2.46%) |
Nov 01, 2013 | 3.052 | 3.071 | 2.952 | 2.961 | 3,743,295 | -0.14(-4.41%) |
Oct 31, 2013 | 3.107 | 3.153 | 3.080 | 3.098 | 4,789,276 | -0.13(-3.95%) |
Oct 30, 2013 | 3.244 | 3.271 | 3.071 | 3.226 | 3,284,858 | +0.03(+0.85%) |
Oct 29, 2013 | 3.344 | 3.362 | 3.171 | 3.198 | 2,721,756 | -0.15(-4.36%) |
Oct 28, 2013 | 3.317 | 3.362 | 3.289 | 3.344 | 2,063,657 | +0.04(+1.10%) |
Oct 25, 2013 | 3.253 | 3.344 | 3.180 | 3.308 | 2,716,987 | +0.02(+0.55%) |
Oct 24, 2013 | 3.244 | 3.308 | 3.226 | 3.289 | 2,944,997 | +0.11(+3.44%) |
Oct 23, 2013 | 3.226 | 3.362 | 3.162 | 3.180 | 5,580,872 | -0.07(-2.24%) |
Oct 22, 2013 | 3.125 | 3.280 | 3.116 | 3.253 | 4,299,508 | +0.15(+5.00%) |
Oct 21, 2013 | 3.025 | 3.125 | 3.007 | 3.098 | 1,328,590 | +0.07(+2.41%) |
Oct 18, 2013 | 3.052 | 3.089 | 2.989 | 3.025 | 1,903,183 | -0.04(-1.19%) |
Oct 17, 2013 | 3.034 | 3.144 | 2.989 | 3.062 | 4,042,634 | +0.12(+4.02%) |
Oct 16, 2013 | 2.980 | 3.048 | 2.916 | 2.943 | 2,352,909 | -0.03(-0.92%) |
Oct 15, 2013 | 2.852 | 2.980 | 2.834 | 2.970 | 4,541,647 | +0.11(+3.82%) |
Oct 14, 2013 | 2.861 | 2.907 | 2.811 | 2.861 | 2,294,740 | +0.07(+2.61%) |
Oct 11, 2013 | 2.825 | 2.870 | 2.788 | 2.788 | 3,102,111 | -0.07(-2.55%) |
Oct 10, 2013 | 2.939 | 2.943 | 2.843 | 2.861 | 3,911,290 | -0.08(-2.79%) |
Oct 09, 2013 | 2.879 | 2.998 | 2.793 | 2.943 | 3,439,196 | +0.03(+0.94%) |
Oct 08, 2013 | 3.025 | 3.034 | 2.870 | 2.916 | 3,374,837 | -0.12(-3.90%) |
Oct 07, 2013 | 3.007 | 3.034 | 2.934 | 3.034 | 3,033,050 | +0.06(+2.15%) |
Oct 04, 2013 | 2.952 | 2.980 | 2.925 | 2.970 | 2,293,098 | +0.04(+1.24%) |
Oct 03, 2013 | 2.998 | 3.007 | 2.916 | 2.934 | 3,441,386 | -0.05(-1.83%) |
Oct 02, 2013 | 3.025 | 3.062 | 2.970 | 2.989 | 4,569,038 | -0.02(-0.61%) |
Oct 01, 2013 | 3.034 | 3.062 | 2.980 | 3.007 | 2,621,323 | -0.07(-2.37%) |
Sep 30, 2013 | 3.134 | 3.157 | 3.080 | 3.080 | 2,939,816 | -0.05(-1.74%) |
Sep 27, 2013 | 3.171 | 3.198 | 3.089 | 3.134 | 3,271,588 | +0.01(+0.29%) |
Sep 26, 2013 | 3.207 | 3.244 | 3.080 | 3.125 | 3,540,228 | -0.08(-2.56%) |
Sep 25, 2013 | 3.180 | 3.289 | 3.162 | 3.207 | 4,625,348 | +0.07(+2.33%) |
Sep 24, 2013 | 3.171 | 3.216 | 3.089 | 3.134 | 5,091,436 | -0.05(-1.71%) |
Sep 23, 2013 | 3.298 | 3.362 | 3.189 | 3.189 | 4,330,702 | -0.06(-1.96%) |
Sep 20, 2013 | 3.399 | 3.490 | 3.221 | 3.253 | 24,668,248 | -0.20(-5.80%) |
Sep 19, 2013 | 3.626 | 3.645 | 3.371 | 3.453 | 8,732,435 | -0.30(-8.01%) |
Sep 18, 2013 | 3.262 | 3.891 | 3.216 | 3.754 | 9,056,646 | +0.46(+14.13%) |
Sep 17, 2013 | 3.308 | 3.308 | 3.207 | 3.289 | 3,534,127 | +0.09(+2.85%) |
Sep 16, 2013 | 3.335 | 3.353 | 3.189 | 3.198 | 3,832,222 | -0.13(-3.84%) |
Sep 13, 2013 | 3.317 | 3.362 | 3.235 | 3.326 | 4,237,324 | -0.02(-0.54%) |
Sep 12, 2013 | 3.435 | 3.608 | 3.330 | 3.344 | 5,840,112 | -0.19(-5.41%) |
Sep 11, 2013 | 3.526 | 3.626 | 3.481 | 3.535 | 3,793,123 | +0.04(+1.04%) |
Sep 10, 2013 | 3.526 | 3.595 | 3.490 | 3.499 | 3,947,689 | -0.12(-3.27%) |
Sep 09, 2013 | 3.663 | 3.704 | 3.608 | 3.617 | 3,377,027 | +0.07(+2.06%) |
Sep 06, 2013 | 3.544 | 3.599 | 3.472 | 3.544 | 3,028,141 | +0.01(+0.26%) |
Sep 05, 2013 | 3.613 | 3.613 | 3.490 | 3.535 | 3,739,885 | -0.10(-2.76%) |
Sep 04, 2013 | 3.408 | 3.645 | 3.353 | 3.636 | 6,240,296 | +0.35(+10.53%) |