Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.474 | 2.481 | 2.371 | 2.435 | 228,086 | -0.05(-1.85%) |
Aug 29, 2013 | 2.438 | 2.484 | 2.438 | 2.481 | 108,629 | +0.05(+2.18%) |
Aug 28, 2013 | 2.449 | 2.459 | 2.421 | 2.428 | 133,385 | +0.00(+0.00%) |
Aug 27, 2013 | 2.456 | 2.467 | 2.406 | 2.428 | 239,151 | -0.05(-2.14%) |
Aug 26, 2013 | 2.495 | 2.495 | 2.467 | 2.481 | 112,416 | -0.03(-1.13%) |
Aug 23, 2013 | 2.474 | 2.509 | 2.438 | 2.509 | 167,074 | +0.05(+1.87%) |
Aug 22, 2013 | 2.516 | 2.516 | 2.406 | 2.463 | 157,201 | +0.04(+1.60%) |
Aug 21, 2013 | 2.438 | 2.452 | 2.389 | 2.424 | 164,264 | -0.01(-0.58%) |
Aug 20, 2013 | 2.382 | 2.466 | 2.364 | 2.438 | 220,253 | +0.08(+3.29%) |
Aug 19, 2013 | 2.509 | 2.520 | 2.361 | 2.361 | 671,482 | -0.17(-6.57%) |
Aug 16, 2013 | 2.573 | 2.573 | 2.512 | 2.527 | 239,714 | -0.05(-1.79%) |
Aug 15, 2013 | 2.601 | 2.601 | 2.523 | 2.573 | 283,076 | -0.04(-1.36%) |
Aug 14, 2013 | 2.622 | 2.643 | 2.580 | 2.608 | 220,083 | -0.01(-0.54%) |
Aug 13, 2013 | 2.654 | 2.654 | 2.615 | 2.622 | 233,969 | -0.04(-1.46%) |
Aug 12, 2013 | 2.619 | 2.664 | 2.619 | 2.661 | 276,794 | +0.04(+1.48%) |
Aug 09, 2013 | 2.601 | 2.626 | 2.560 | 2.622 | 298,445 | +0.00(+0.13%) |
Aug 08, 2013 | 2.615 | 2.646 | 2.605 | 2.619 | 225,681 | +0.04(+1.62%) |
Aug 07, 2013 | 2.601 | 2.625 | 2.546 | 2.577 | 304,215 | -0.04(-1.59%) |
Aug 06, 2013 | 2.598 | 2.657 | 2.584 | 2.619 | 292,162 | +0.01(+0.53%) |
Aug 05, 2013 | 2.598 | 2.605 | 2.525 | 2.605 | 458,611 | +0.03(+1.35%) |
Aug 02, 2013 | 2.546 | 2.570 | 2.532 | 2.570 | 487,946 | -0.04(-1.46%) |
Aug 01, 2013 | 2.639 | 2.650 | 2.570 | 2.608 | 397,754 | -0.01(-0.40%) |
Jul 31, 2013 | 2.598 | 2.657 | 2.522 | 2.619 | 808,013 | +0.03(+1.21%) |
Jul 30, 2013 | 2.688 | 2.688 | 2.570 | 2.587 | 467,615 | -0.08(-3.12%) |
Jul 29, 2013 | 2.639 | 2.678 | 2.632 | 2.671 | 474,908 | +0.01(+0.52%) |
Jul 26, 2013 | 2.674 | 2.674 | 2.632 | 2.657 | 306,311 | -0.01(-0.39%) |
Jul 25, 2013 | 2.646 | 2.681 | 2.632 | 2.667 | 463,736 | +0.03(+1.05%) |
Jul 24, 2013 | 2.608 | 2.657 | 2.563 | 2.639 | 591,396 | +0.03(+1.20%) |
Jul 23, 2013 | 2.601 | 2.615 | 2.584 | 2.608 | 416,545 | +0.02(+0.81%) |
Jul 22, 2013 | 2.580 | 2.598 | 2.559 | 2.587 | 816,464 | +0.00(+0.00%) |
Jul 19, 2013 | 2.560 | 2.598 | 2.549 | 2.587 | 1,068,772 | +0.02(+0.95%) |
Jul 18, 2013 | 2.535 | 2.577 | 2.500 | 2.563 | 2,077,097 | +0.06(+2.51%) |
Jul 17, 2013 | 2.254 | 2.556 | 2.240 | 2.500 | 1,838,794 | +0.23(+10.25%) |
Jul 16, 2013 | 2.247 | 2.268 | 2.240 | 2.268 | 117,639 | +0.00(+0.15%) |
Jul 15, 2013 | 2.237 | 2.264 | 2.195 | 2.264 | 187,267 | +0.04(+1.87%) |
Jul 12, 2013 | 2.198 | 2.237 | 2.191 | 2.223 | 147,743 | +0.02(+0.95%) |
Jul 11, 2013 | 2.164 | 2.223 | 2.164 | 2.202 | 469,008 | +0.04(+1.93%) |
Jul 10, 2013 | 2.184 | 2.202 | 2.136 | 2.160 | 257,626 | -0.04(-1.89%) |
Jul 09, 2013 | 2.195 | 2.209 | 2.188 | 2.202 | 193,423 | +0.01(+0.32%) |
Jul 08, 2013 | 2.153 | 2.212 | 2.125 | 2.195 | 193,276 | +0.05(+2.10%) |
Jul 05, 2013 | 2.334 | 2.334 | 2.122 | 2.150 | 304,327 | -0.06(-2.67%) |
Jul 03, 2013 | 2.160 | 2.212 | 2.160 | 2.209 | 111,543 | +0.01(+0.63%) |
Jul 02, 2013 | 2.198 | 2.226 | 2.159 | 2.195 | 282,645 | -0.03(-1.25%) |
Jul 01, 2013 | 2.198 | 2.243 | 2.197 | 2.223 | 270,603 | +0.04(+1.91%) |
Jun 28, 2013 | 2.171 | 2.212 | 2.101 | 2.181 | 551,688 | +0.01(+0.48%) |
Jun 27, 2013 | 2.136 | 2.184 | 2.091 | 2.171 | 436,301 | +0.06(+2.97%) |
Jun 26, 2013 | 2.223 | 2.257 | 2.108 | 2.108 | 398,589 | -0.11(-4.86%) |
Jun 25, 2013 | 2.073 | 2.219 | 2.021 | 2.216 | 1,047,793 | +0.18(+8.69%) |
Jun 24, 2013 | 2.105 | 2.118 | 2.007 | 2.039 | 961,772 | -0.12(-5.48%) |
Jun 21, 2013 | 2.167 | 2.176 | 2.073 | 2.157 | 1,427,469 | -0.02(-0.80%) |
Jun 20, 2013 | 2.230 | 2.250 | 2.139 | 2.174 | 686,907 | -0.07(-3.25%) |
Jun 19, 2013 | 2.264 | 2.315 | 2.230 | 2.247 | 512,493 | -0.03(-1.22%) |
Jun 18, 2013 | 2.278 | 2.306 | 2.261 | 2.275 | 434,731 | -0.01(-0.30%) |
Jun 17, 2013 | 2.382 | 2.382 | 2.267 | 2.282 | 761,369 | -0.07(-2.95%) |
Jun 14, 2013 | 2.365 | 2.392 | 2.344 | 2.351 | 407,060 | -0.02(-1.02%) |
Jun 13, 2013 | 2.348 | 2.391 | 2.323 | 2.375 | 405,453 | +0.04(+1.79%) |
Jun 12, 2013 | 2.389 | 2.396 | 2.327 | 2.334 | 528,152 | -0.05(-2.18%) |
Jun 11, 2013 | 2.414 | 2.421 | 2.379 | 2.386 | 331,912 | -0.06(-2.28%) |
Jun 10, 2013 | 2.414 | 2.462 | 2.379 | 2.441 | 399,409 | +0.03(+1.15%) |
Jun 07, 2013 | 2.428 | 2.431 | 2.403 | 2.414 | 380,537 | +0.00(+0.00%) |
Jun 06, 2013 | 2.341 | 2.421 | 2.334 | 2.414 | 501,986 | +0.07(+2.81%) |
Jun 05, 2013 | 2.375 | 2.403 | 2.341 | 2.348 | 464,680 | -0.03(-1.46%) |
Jun 04, 2013 | 2.382 | 2.395 | 2.355 | 2.382 | 1,158,861 | +0.01(+0.29%) |