Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.925 | 2.937 | 2.886 | 2.914 | 0 | -0.02(-0.85%) |
Aug 29, 2013 | 2.925 | 2.960 | 2.893 | 2.939 | 0 | +0.01(+0.49%) |
Aug 28, 2013 | 2.882 | 2.985 | 2.882 | 2.925 | 0 | +0.04(+1.23%) |
Aug 27, 2013 | 2.911 | 2.996 | 2.882 | 2.889 | 0 | -0.09(-2.98%) |
Aug 26, 2013 | 2.918 | 2.978 | 2.918 | 2.978 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2.914 | 2.992 | 2.914 | 2.978 | 0 | +0.06(+1.95%) |
Aug 22, 2013 | 2.921 | 2.921 | 2.921 | 2.921 | 0 | +0.00(+0.12%) |
Aug 21, 2013 | 2.907 | 2.999 | 2.907 | 2.918 | 0 | -0.05(-1.79%) |
Aug 20, 2013 | 2.928 | 2.985 | 2.928 | 2.971 | 0 | +0.05(+1.70%) |
Aug 19, 2013 | 2.932 | 2.985 | 2.907 | 2.921 | 0 | +0.00(+0.12%) |
Aug 16, 2013 | 2.946 | 2.964 | 2.879 | 2.918 | 0 | -0.05(-1.68%) |
Aug 15, 2013 | 3.003 | 3.024 | 2.967 | 2.967 | 17,834 | -0.08(-2.68%) |
Aug 14, 2013 | 3.074 | 3.099 | 3.043 | 3.049 | 0 | -0.02(-0.58%) |
Aug 13, 2013 | 3.014 | 3.081 | 3.014 | 3.067 | 117,242 | +0.07(+2.25%) |
Aug 12, 2013 | 2.964 | 3.010 | 2.964 | 2.999 | 49,871 | +0.02(+0.72%) |
Aug 09, 2013 | 2.978 | 3.041 | 2.978 | 2.978 | 100,530 | -0.11(-3.57%) |
Aug 08, 2013 | 3.106 | 3.106 | 2.992 | 3.088 | 107,601 | +0.02(+0.70%) |
Aug 07, 2013 | 3.085 | 3.106 | 2.925 | 3.067 | 51,396 | -0.02(-0.69%) |
Aug 06, 2013 | 3.028 | 3.092 | 2.985 | 3.088 | 70,176 | +0.07(+2.24%) |
Aug 05, 2013 | 3.017 | 3.021 | 2.985 | 3.021 | 32,334 | +0.04(+1.43%) |
Aug 02, 2013 | 2.850 | 3.014 | 2.832 | 2.978 | 19,483 | +0.15(+5.14%) |
Aug 01, 2013 | 2.768 | 2.886 | 2.768 | 2.832 | 73,254 | +0.05(+1.92%) |
Jul 31, 2013 | 2.886 | 2.889 | 2.779 | 2.779 | 0 | -0.07(-2.62%) |
Jul 30, 2013 | 2.889 | 2.911 | 2.824 | 2.854 | 0 | -0.04(-1.35%) |
Jul 29, 2013 | 2.914 | 2.914 | 2.879 | 2.893 | 0 | -0.01(-0.49%) |
Jul 26, 2013 | 2.911 | 2.939 | 2.900 | 2.907 | 0 | -0.02(-0.85%) |
Jul 25, 2013 | 2.914 | 2.932 | 2.879 | 2.932 | 0 | -0.01(-0.24%) |
Jul 24, 2013 | 2.943 | 2.957 | 2.903 | 2.939 | 0 | -0.02(-0.72%) |
Jul 23, 2013 | 2.886 | 2.960 | 2.879 | 2.960 | 0 | +0.05(+1.59%) |
Jul 22, 2013 | 2.903 | 2.932 | 2.882 | 2.914 | 0 | -0.03(-0.97%) |
Jul 19, 2013 | 2.914 | 2.950 | 2.886 | 2.943 | 0 | +0.02(+0.61%) |
Jul 18, 2013 | 2.928 | 2.928 | 2.879 | 2.925 | 0 | +0.06(+2.11%) |
Jul 17, 2013 | 2.864 | 2.875 | 2.829 | 2.864 | 49,964 | +0.02(+0.88%) |
Jul 16, 2013 | 2.775 | 2.868 | 2.733 | 2.839 | 0 | +0.01(+0.50%) |
Jul 15, 2013 | 2.864 | 2.879 | 2.623 | 2.825 | 0 | -0.07(-2.33%) |
Jul 12, 2013 | 2.914 | 2.914 | 2.843 | 2.893 | 0 | -0.02(-0.73%) |
Jul 11, 2013 | 2.914 | 2.921 | 2.886 | 2.914 | 0 | -0.02(-0.85%) |
Jul 10, 2013 | 2.896 | 2.939 | 2.857 | 2.939 | 0 | +0.04(+1.22%) |
Jul 09, 2013 | 2.939 | 2.950 | 2.869 | 2.903 | 0 | -0.05(-1.57%) |
Jul 08, 2013 | 2.953 | 2.960 | 2.932 | 2.950 | 0 | -0.03(-1.07%) |
Jul 05, 2013 | 3.031 | 3.056 | 2.903 | 2.982 | 0 | -0.02(-0.83%) |
Jul 03, 2013 | 3.003 | 3.021 | 3.003 | 3.006 | 0 | -0.02(-0.59%) |
Jul 02, 2013 | 3.015 | 3.042 | 3.010 | 3.024 | 0 | -0.03(-0.93%) |
Jul 01, 2013 | 2.992 | 3.053 | 2.992 | 3.053 | 0 | +0.03(+0.94%) |
Jun 28, 2013 | 3.021 | 3.056 | 3.017 | 3.024 | 43,086 | -0.03(-0.93%) |
Jun 26, 2013 | 3.014 | 3.053 | 2.967 | 3.053 | 0 | +0.03(+1.06%) |
Jun 25, 2013 | 2.982 | 3.078 | 2.982 | 3.021 | 0 | -0.01(-0.23%) |
Jun 24, 2013 | 3.024 | 3.074 | 3.021 | 3.028 | 0 | -0.08(-2.52%) |
Jun 21, 2013 | 3.028 | 3.111 | 3.028 | 3.106 | 75,719 | +0.06(+1.86%) |
Jun 20, 2013 | 3.053 | 3.102 | 3.035 | 3.049 | 0 | -0.00(-0.12%) |
Jun 19, 2013 | 3.035 | 3.078 | 3.028 | 3.053 | 0 | +0.03(+1.06%) |
Jun 18, 2013 | 3.021 | 3.031 | 3.015 | 3.021 | 0 | -0.02(-0.58%) |
Jun 17, 2013 | 3.049 | 3.092 | 3.006 | 3.038 | 0 | -0.05(-1.72%) |
Jun 14, 2013 | 3.078 | 3.158 | 3.078 | 3.092 | 0 | -0.01(-0.23%) |
Jun 13, 2013 | 3.085 | 3.138 | 3.085 | 3.099 | 18,732 | +0.00(+0.11%) |
Jun 12, 2013 | 3.149 | 3.177 | 3.092 | 3.095 | 81,156 | -0.06(-1.80%) |
Jun 11, 2013 | 3.099 | 3.230 | 3.099 | 3.152 | 0 | +0.05(+1.60%) |
Jun 10, 2013 | 3.070 | 3.142 | 3.053 | 3.102 | 0 | +0.01(+0.46%) |
Jun 07, 2013 | 3.117 | 3.138 | 2.967 | 3.088 | 0 | -0.05(-1.70%) |
Jun 06, 2013 | 3.269 | 3.269 | 3.142 | 3.142 | 0 | -0.13(-4.02%) |
Jun 05, 2013 | 3.191 | 3.358 | 3.120 | 3.273 | 0 | +0.11(+3.48%) |
Jun 04, 2013 | 3.262 | 3.262 | 3.117 | 3.163 | 0 | -0.10(-3.16%) |
Jun 03, 2013 | 3.330 | 3.330 | 3.234 | 3.266 | 66,473 | -0.07(-2.23%) |
May 31, 2013 | 3.351 | 3.367 | 3.296 | 3.341 | 33,806 | +0.00(+0.11%) |
May 30, 2013 | 3.284 | 3.397 | 3.284 | 3.337 | 0 | +0.02(+0.75%) |
May 29, 2013 | 3.422 | 3.436 | 3.237 | 3.312 | 61,616 | -0.09(-2.51%) |
May 28, 2013 | 3.369 | 3.486 | 3.311 | 3.397 | 174,528 | +0.03(+0.84%) |
May 24, 2013 | 3.323 | 3.369 | 3.205 | 3.369 | 0 | +0.04(+1.07%) |
May 23, 2013 | 3.323 | 3.369 | 3.291 | 3.333 | 0 | +0.01(+0.21%) |
May 22, 2013 | 3.326 | 3.337 | 3.287 | 3.326 | 0 | +0.03(+0.86%) |
May 21, 2013 | 3.280 | 3.305 | 3.227 | 3.298 | 0 | +0.02(+0.76%) |
May 20, 2013 | 3.202 | 3.358 | 3.198 | 3.273 | 0 | +0.03(+0.99%) |
May 17, 2013 | 3.248 | 3.248 | 3.159 | 3.241 | 0 | +0.03(+0.88%) |
May 16, 2013 | 3.188 | 3.230 | 3.110 | 3.213 | 59,525 | +0.04(+1.12%) |
May 15, 2013 | 3.195 | 3.246 | 3.177 | 3.177 | 0 | +0.01(+0.22%) |
May 13, 2013 | 3.198 | 3.259 | 3.131 | 3.170 | 0 | -0.03(-0.89%) |
May 10, 2013 | 3.181 | 3.376 | 3.174 | 3.198 | 0 | +0.05(+1.58%) |
May 09, 2013 | 3.145 | 3.181 | 3.104 | 3.149 | 0 | +0.00(+0.00%) |
May 08, 2013 | 3.213 | 3.213 | 3.106 | 3.149 | 0 | -0.05(-1.56%) |
May 07, 2013 | 3.266 | 3.284 | 3.170 | 3.198 | 0 | -0.02(-0.66%) |
May 06, 2013 | 3.170 | 3.237 | 3.071 | 3.220 | 0 | +0.06(+2.03%) |
May 03, 2013 | 3.106 | 3.184 | 3.042 | 3.156 | 0 | +0.11(+3.74%) |
May 02, 2013 | 3.159 | 3.159 | 2.896 | 3.042 | 0 | -0.12(-3.82%) |
May 01, 2013 | 3.344 | 3.376 | 3.131 | 3.163 | 0 | -0.15(-4.40%) |
Apr 30, 2013 | 3.198 | 3.376 | 3.153 | 3.309 | 0 | +0.07(+2.31%) |
Apr 29, 2013 | 3.127 | 3.252 | 3.088 | 3.234 | 149,326 | +0.15(+4.96%) |
Apr 26, 2013 | 3.124 | 3.120 | 3.081 | 3.081 | 59,447 | -0.02(-0.80%) |
Apr 25, 2013 | 3.106 | 3.142 | 3.017 | 3.106 | 113,755 | +0.04(+1.16%) |
Apr 24, 2013 | 3.163 | 3.262 | 3.067 | 3.070 | 0 | -0.09(-2.92%) |
Apr 23, 2013 | 3.021 | 3.163 | 3.014 | 3.163 | 214,494 | +0.15(+4.95%) |
Apr 22, 2013 | 3.014 | 3.014 | 2.967 | 3.014 | 103,572 | +0.02(+0.59%) |
Apr 19, 2013 | 2.960 | 3.014 | 2.943 | 2.996 | 50,034 | +0.04(+1.32%) |
Apr 18, 2013 | 2.999 | 2.999 | 2.911 | 2.957 | 49,677 | -0.01(-0.36%) |
Apr 17, 2013 | 3.106 | 3.106 | 2.947 | 2.967 | 54,303 | -0.09(-2.79%) |
Apr 16, 2013 | 3.028 | 3.102 | 2.981 | 3.053 | 35,115 | +0.08(+2.75%) |
Apr 15, 2013 | 3.078 | 3.145 | 2.932 | 2.971 | 125,906 | -0.05(-1.53%) |
Apr 12, 2013 | 3.021 | 3.053 | 2.900 | 3.017 | 87,200 | -0.03(-1.05%) |
Apr 11, 2013 | 3.049 | 3.127 | 3.002 | 3.049 | 90,816 | +0.01(+0.35%) |
Apr 10, 2013 | 3.163 | 3.170 | 3.024 | 3.038 | 94,229 | -0.08(-2.51%) |
Apr 09, 2013 | 3.106 | 3.166 | 3.006 | 3.117 | 125,706 | +0.05(+1.50%) |
Apr 08, 2013 | 2.974 | 3.102 | 2.974 | 3.070 | 299,072 | +0.10(+3.23%) |
Apr 05, 2013 | 2.950 | 2.978 | 2.843 | 2.974 | 61,627 | +0.05(+1.70%) |
Apr 04, 2013 | 3.031 | 3.031 | 2.882 | 2.925 | 118,396 | -0.14(-4.63%) |
Apr 03, 2013 | 3.131 | 3.134 | 3.028 | 3.067 | 67,103 | -0.03(-0.92%) |
Apr 02, 2013 | 3.110 | 3.142 | 3.056 | 3.095 | 108,974 | +0.07(+2.23%) |
Apr 01, 2013 | 3.063 | 3.170 | 3.024 | 3.028 | 337,426 | -0.05(-1.73%) |
Mar 28, 2013 | 2.950 | 3.181 | 2.928 | 3.081 | 324,108 | +0.18(+6.25%) |
Mar 27, 2013 | 2.804 | 2.925 | 2.803 | 2.900 | 368,345 | +0.25(+9.53%) |
Mar 26, 2013 | 2.612 | 2.683 | 2.612 | 2.648 | 42,253 | +0.03(+1.22%) |
Mar 25, 2013 | 2.559 | 2.683 | 2.559 | 2.616 | 105,570 | +0.05(+1.94%) |
Mar 22, 2013 | 2.431 | 2.612 | 2.431 | 2.566 | 99,987 | +0.12(+4.94%) |
Mar 21, 2013 | 2.452 | 2.481 | 2.438 | 2.445 | 66,825 | +0.00(+0.00%) |
Mar 20, 2013 | 2.459 | 2.459 | 2.445 | 2.445 | 1,406 | +0.02(+0.73%) |
Mar 19, 2013 | 2.406 | 2.488 | 2.402 | 2.427 | 44,111 | +0.03(+1.19%) |
Mar 18, 2013 | 2.456 | 2.459 | 2.377 | 2.399 | 57,966 | -0.04(-1.46%) |
Mar 15, 2013 | 2.434 | 2.452 | 2.367 | 2.434 | 38,004 | +0.01(+0.59%) |
Mar 14, 2013 | 2.328 | 2.445 | 2.328 | 2.420 | 60,837 | +0.09(+3.97%) |
Mar 13, 2013 | 2.313 | 2.377 | 2.289 | 2.328 | 27,947 | +0.04(+1.87%) |
Mar 12, 2013 | 2.381 | 2.381 | 2.282 | 2.285 | 36,699 | -0.09(-3.74%) |
Mar 11, 2013 | 2.345 | 2.374 | 2.310 | 2.374 | 43,525 | +0.02(+0.91%) |
Mar 08, 2013 | 2.342 | 2.363 | 2.271 | 2.353 | 42,690 | -0.01(-0.45%) |
Mar 07, 2013 | 2.274 | 2.363 | 2.271 | 2.363 | 48,407 | +0.07(+3.10%) |
Mar 06, 2013 | 2.264 | 2.317 | 2.264 | 2.292 | 255,119 | +0.01(+0.47%) |
Mar 05, 2013 | 2.299 | 2.299 | 2.274 | 2.282 | 190,834 | +0.02(+1.10%) |
Mar 04, 2013 | 2.331 | 2.331 | 2.246 | 2.257 | 204,744 | -0.03(-1.40%) |
Mar 01, 2013 | 2.342 | 2.350 | 2.289 | 2.289 | 56,649 | -0.05(-1.98%) |
Feb 28, 2013 | 2.328 | 2.345 | 2.306 | 2.335 | 98,816 | -0.04(-1.79%) |
Feb 27, 2013 | 2.310 | 2.488 | 2.306 | 2.377 | 179,528 | +0.09(+4.04%) |
Feb 26, 2013 | 2.296 | 2.303 | 2.274 | 2.285 | 19,629 | +0.00(+0.16%) |
Feb 22, 2013 | 2.360 | 2.363 | 2.267 | 2.282 | 28,327 | -0.07(-3.17%) |
Feb 21, 2013 | 2.267 | 2.363 | 2.221 | 2.356 | 91,199 | +0.06(+2.79%) |
Feb 20, 2013 | 2.285 | 2.292 | 2.278 | 2.292 | 11,700 | +0.00(+0.00%) |
Feb 19, 2013 | 2.303 | 2.324 | 2.274 | 2.292 | 74,518 | -0.04(-1.83%) |
Feb 15, 2013 | 2.363 | 2.363 | 2.321 | 2.335 | 8,877 | -0.02(-0.75%) |
Feb 14, 2013 | 2.360 | 2.360 | 2.328 | 2.353 | 3,925 | -0.01(-0.30%) |
Feb 13, 2013 | 2.363 | 2.374 | 2.360 | 2.360 | 6,550 | +0.01(+0.61%) |
Feb 12, 2013 | 2.377 | 2.377 | 2.338 | 2.345 | 37,276 | -0.00(-0.15%) |
Feb 11, 2013 | 2.289 | 2.392 | 2.284 | 2.349 | 89,724 | +0.07(+3.28%) |
Feb 08, 2013 | 2.282 | 2.292 | 2.267 | 2.274 | 30,162 | -0.03(-1.23%) |
Feb 07, 2013 | 2.277 | 2.321 | 2.274 | 2.303 | 6,663 | +0.02(+0.93%) |
Feb 06, 2013 | 2.306 | 2.306 | 2.267 | 2.282 | 130,802 | -0.02(-1.08%) |
Feb 04, 2013 | 2.370 | 2.370 | 2.274 | 2.306 | 110,010 | -0.10(-3.99%) |
Feb 01, 2013 | 2.484 | 2.484 | 2.399 | 2.402 | 52,375 | -0.07(-2.73%) |
Jan 31, 2013 | 2.452 | 2.488 | 2.392 | 2.470 | 104,604 | +0.02(+0.72%) |
Jan 30, 2013 | 2.449 | 2.466 | 2.363 | 2.452 | 75,576 | +0.00(+0.00%) |
Jan 29, 2013 | 2.427 | 2.456 | 2.413 | 2.452 | 71,062 | +0.01(+0.44%) |
Jan 28, 2013 | 2.441 | 2.445 | 2.406 | 2.441 | 57,899 | +0.00(+0.00%) |
Jan 25, 2013 | 2.395 | 2.441 | 2.363 | 2.441 | 110,477 | +0.04(+1.78%) |
Jan 24, 2013 | 2.434 | 2.434 | 2.363 | 2.399 | 110,815 | -0.02(-0.74%) |
Jan 23, 2013 | 2.413 | 2.470 | 2.402 | 2.417 | 221,785 | +0.00(+0.15%) |
Jan 22, 2013 | 2.381 | 2.417 | 2.306 | 2.413 | 375,082 | +0.11(+4.62%) |
Jan 18, 2013 | 2.363 | 2.395 | 2.274 | 2.306 | 205,259 | -0.09(-3.71%) |
Jan 17, 2013 | 2.306 | 2.395 | 2.232 | 2.395 | 881,417 | -0.01(-0.59%) |
Jan 16, 2013 | 1.859 | 2.523 | 1.859 | 2.409 | 3,937,613 | +0.84(+53.05%) |
Jan 15, 2013 | 1.578 | 1.578 | 1.560 | 1.574 | 39,394 | +0.03(+1.84%) |
Jan 14, 2013 | 1.532 | 1.581 | 1.528 | 1.546 | 21,371 | +0.00(+0.23%) |
Jan 11, 2013 | 1.514 | 1.553 | 1.514 | 1.542 | 6,756 | +0.03(+1.88%) |
Jan 10, 2013 | 1.485 | 1.528 | 1.482 | 1.514 | 6,120 | +0.03(+1.91%) |
Jan 09, 2013 | 1.500 | 1.500 | 1.485 | 1.485 | 12,662 | -0.00(-0.24%) |
Jan 08, 2013 | 1.468 | 1.493 | 1.468 | 1.489 | 3,140 | -0.01(-0.95%) |
Jan 07, 2013 | 1.493 | 1.521 | 1.485 | 1.503 | 49,857 | -0.01(-0.94%) |
Jan 04, 2013 | 1.507 | 1.522 | 1.507 | 1.517 | 23,881 | +0.01(+0.71%) |
Jan 03, 2013 | 1.507 | 1.510 | 1.500 | 1.507 | 3,939 | +0.01(+0.71%) |
Jan 02, 2013 | 1.493 | 1.507 | 1.436 | 1.496 | 32,703 | +0.06(+4.21%) |
Dec 31, 2012 | 1.436 | 1.445 | 1.386 | 1.436 | 58,709 | -0.02(-1.22%) |
Dec 28, 2012 | 1.489 | 1.489 | 1.425 | 1.453 | 31,786 | -0.03(-2.15%) |
Dec 27, 2012 | 1.443 | 1.489 | 1.443 | 1.485 | 8,723 | +0.03(+1.95%) |
Dec 26, 2012 | 1.457 | 1.461 | 1.439 | 1.457 | 3,939 | -0.01(-0.49%) |
Dec 24, 2012 | 1.493 | 1.493 | 1.429 | 1.464 | 18,470 | -0.01(-0.96%) |
Dec 21, 2012 | 1.436 | 1.493 | 1.354 | 1.478 | 145,209 | +0.00(+0.24%) |
Dec 20, 2012 | 1.500 | 1.503 | 1.464 | 1.475 | 51,494 | +0.00(+0.00%) |
Dec 19, 2012 | 1.468 | 1.492 | 1.432 | 1.475 | 65,398 | +0.02(+1.22%) |
Dec 18, 2012 | 1.464 | 1.464 | 1.421 | 1.457 | 32,641 | +0.00(+0.00%) |
Dec 17, 2012 | 1.407 | 1.457 | 1.404 | 1.457 | 78,159 | +0.01(+0.99%) |
Dec 14, 2012 | 1.436 | 1.468 | 1.436 | 1.443 | 7,245 | +0.01(+0.74%) |