Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2.749 | 2.950 | 2.950 | 2.950 | 8,242,609 | +0.14(+5.12%) |
Dec 30, 2013 | 2.797 | 2.855 | 2.797 | 2.807 | 6,041,269 | -0.04(-1.35%) |
Dec 27, 2013 | 2.788 | 2.855 | 2.730 | 2.845 | 5,729,025 | +0.09(+3.13%) |
Dec 26, 2013 | 2.721 | 2.778 | 2.702 | 2.759 | 4,577,220 | +0.08(+2.86%) |
Dec 24, 2013 | 2.634 | 2.692 | 2.625 | 2.682 | 2,105,110 | +0.04(+1.45%) |
Dec 23, 2013 | 2.625 | 2.663 | 2.586 | 2.644 | 4,529,194 | +0.03(+1.10%) |
Dec 20, 2013 | 2.577 | 2.615 | 2.519 | 2.615 | 10,947,894 | +0.07(+2.63%) |
Dec 19, 2013 | 2.538 | 2.577 | 2.538 | 2.548 | 4,798,254 | -0.02(-0.75%) |
Dec 18, 2013 | 2.644 | 2.682 | 2.548 | 2.567 | 8,321,923 | -0.06(-2.19%) |
Dec 17, 2013 | 2.634 | 2.673 | 2.615 | 2.625 | 3,737,342 | -0.05(-1.79%) |
Dec 16, 2013 | 2.663 | 2.701 | 2.634 | 2.673 | 4,217,367 | +0.02(+0.72%) |
Dec 13, 2013 | 2.673 | 2.701 | 2.615 | 2.653 | 3,802,987 | +0.02(+0.73%) |
Dec 12, 2013 | 2.644 | 2.692 | 2.634 | 2.634 | 3,680,524 | -0.07(-2.48%) |
Dec 11, 2013 | 2.807 | 2.826 | 2.701 | 2.701 | 4,893,632 | -0.11(-4.08%) |
Dec 10, 2013 | 2.835 | 2.855 | 2.778 | 2.816 | 5,944,611 | +0.06(+2.08%) |
Dec 09, 2013 | 2.711 | 2.768 | 2.692 | 2.759 | 4,029,487 | +0.08(+2.86%) |
Dec 06, 2013 | 2.740 | 2.740 | 2.653 | 2.682 | 4,753,308 | +0.00(+0.00%) |
Dec 05, 2013 | 2.644 | 2.730 | 2.625 | 2.682 | 4,957,355 | -0.03(-1.06%) |
Dec 04, 2013 | 2.634 | 2.740 | 2.625 | 2.711 | 6,483,237 | +0.11(+4.04%) |
Dec 03, 2013 | 2.663 | 2.691 | 2.596 | 2.606 | 5,456,067 | -0.05(-1.80%) |
Dec 02, 2013 | 2.778 | 2.797 | 2.653 | 2.653 | 6,215,537 | -0.17(-6.10%) |
Nov 29, 2013 | 2.816 | 2.872 | 2.792 | 2.826 | 2,947,502 | +0.07(+2.43%) |
Nov 27, 2013 | 2.773 | 2.807 | 2.730 | 2.759 | 3,236,454 | +0.03(+1.05%) |
Nov 26, 2013 | 2.826 | 2.850 | 2.730 | 2.730 | 4,820,047 | -0.11(-4.04%) |
Nov 25, 2013 | 2.759 | 2.893 | 2.725 | 2.845 | 4,591,385 | +0.05(+1.71%) |
Nov 22, 2013 | 2.855 | 2.883 | 2.778 | 2.797 | 4,675,380 | -0.02(-0.68%) |
Nov 21, 2013 | 2.845 | 2.864 | 2.759 | 2.816 | 5,445,149 | -0.04(-1.26%) |
Nov 20, 2013 | 2.881 | 2.948 | 2.852 | 2.852 | 4,178,707 | -0.06(-1.97%) |
Nov 19, 2013 | 2.881 | 2.958 | 2.881 | 2.910 | 2,514,597 | +0.03(+1.00%) |
Nov 18, 2013 | 2.977 | 2.996 | 2.871 | 2.881 | 5,501,464 | -0.11(-3.53%) |
Nov 15, 2013 | 2.996 | 3.025 | 2.958 | 2.986 | 3,089,135 | -0.01(-0.32%) |
Nov 14, 2013 | 2.977 | 3.005 | 2.948 | 2.996 | 3,526,370 | +0.07(+2.29%) |
Nov 13, 2013 | 2.948 | 2.977 | 2.900 | 2.929 | 2,654,283 | +0.02(+0.66%) |
Nov 12, 2013 | 3.015 | 3.044 | 2.900 | 2.910 | 4,160,011 | -0.12(-4.10%) |
Nov 11, 2013 | 2.910 | 3.034 | 2.905 | 3.034 | 4,013,236 | +0.08(+2.59%) |
Nov 08, 2013 | 2.881 | 2.967 | 2.843 | 2.958 | 4,465,539 | +0.04(+1.31%) |
Nov 07, 2013 | 2.919 | 2.986 | 2.891 | 2.919 | 4,096,009 | -0.06(-1.93%) |
Nov 06, 2013 | 2.986 | 2.996 | 2.910 | 2.977 | 3,772,886 | +0.08(+2.64%) |
Nov 05, 2013 | 3.025 | 3.044 | 2.871 | 2.900 | 7,410,506 | -0.11(-3.50%) |
Nov 04, 2013 | 3.044 | 3.063 | 3.005 | 3.005 | 3,774,261 | +0.00(+0.00%) |
Nov 01, 2013 | 2.967 | 3.053 | 2.948 | 3.005 | 5,625,068 | +0.02(+0.64%) |
Oct 31, 2013 | 3.120 | 3.149 | 2.986 | 2.986 | 7,006,416 | -0.20(-6.31%) |
Oct 30, 2013 | 3.216 | 3.283 | 3.111 | 3.187 | 5,576,731 | +0.02(+0.60%) |
Oct 29, 2013 | 3.245 | 3.273 | 3.168 | 3.168 | 3,355,284 | -0.08(-2.36%) |
Oct 28, 2013 | 3.273 | 3.321 | 3.225 | 3.245 | 4,360,958 | -0.03(-0.88%) |
Oct 25, 2013 | 3.254 | 3.321 | 3.206 | 3.273 | 4,216,903 | -0.02(-0.58%) |
Oct 24, 2013 | 3.245 | 3.302 | 3.192 | 3.292 | 4,904,933 | +0.11(+3.61%) |
Oct 23, 2013 | 3.283 | 3.312 | 3.159 | 3.178 | 5,410,922 | -0.11(-3.49%) |
Oct 22, 2013 | 3.197 | 3.316 | 3.178 | 3.292 | 8,008,951 | +0.15(+4.88%) |
Oct 21, 2013 | 3.139 | 3.159 | 3.101 | 3.139 | 4,410,217 | +0.02(+0.61%) |
Oct 18, 2013 | 3.120 | 3.149 | 3.068 | 3.120 | 4,372,054 | +0.01(+0.31%) |
Oct 17, 2013 | 3.101 | 3.149 | 3.063 | 3.111 | 6,628,237 | +0.11(+3.50%) |
Oct 16, 2013 | 3.025 | 3.072 | 2.977 | 3.005 | 4,450,558 | +0.01(+0.32%) |
Oct 15, 2013 | 2.919 | 3.048 | 2.910 | 2.996 | 5,005,921 | +0.03(+0.97%) |
Oct 14, 2013 | 2.929 | 3.005 | 2.900 | 2.967 | 4,337,579 | +0.06(+1.97%) |
Oct 11, 2013 | 2.929 | 2.958 | 2.881 | 2.910 | 4,498,943 | -0.06(-1.94%) |
Oct 10, 2013 | 2.986 | 3.044 | 2.948 | 2.967 | 5,042,462 | +0.02(+0.65%) |
Oct 09, 2013 | 2.881 | 2.996 | 2.871 | 2.948 | 4,665,801 | +0.04(+1.32%) |
Oct 08, 2013 | 3.015 | 3.053 | 2.900 | 2.910 | 4,483,419 | -0.11(-3.49%) |
Oct 07, 2013 | 2.938 | 3.025 | 2.938 | 3.015 | 4,733,741 | +0.10(+3.28%) |
Oct 04, 2013 | 2.938 | 2.977 | 2.919 | 2.919 | 3,559,736 | -0.01(-0.33%) |
Oct 03, 2013 | 2.910 | 3.005 | 2.900 | 2.929 | 4,177,858 | +0.01(+0.33%) |
Oct 02, 2013 | 2.958 | 3.044 | 2.871 | 2.919 | 5,652,750 | -0.02(-0.65%) |