Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.251 | 3.346 | 3.213 | 3.251 | 5,116,538 | -0.06(-1.72%) |
Aug 29, 2013 | 3.308 | 3.394 | 3.175 | 3.308 | 12,833,844 | -0.03(-0.85%) |
Aug 28, 2013 | 3.498 | 3.546 | 3.327 | 3.337 | 11,176,117 | -0.13(-3.84%) |
Aug 27, 2013 | 3.784 | 3.784 | 3.460 | 3.470 | 11,128,894 | -0.18(-4.95%) |
Aug 26, 2013 | 3.670 | 3.765 | 3.613 | 3.651 | 7,809,799 | +0.00(+0.00%) |
Aug 23, 2013 | 3.527 | 3.689 | 3.527 | 3.651 | 6,623,588 | +0.11(+3.23%) |
Aug 22, 2013 | 3.498 | 3.584 | 3.489 | 3.536 | 4,787,159 | +0.11(+3.13%) |
Aug 21, 2013 | 3.515 | 3.581 | 3.420 | 3.429 | 5,423,206 | -0.11(-3.22%) |
Aug 20, 2013 | 3.401 | 3.591 | 3.372 | 3.543 | 7,808,927 | +0.14(+4.19%) |
Aug 19, 2013 | 3.524 | 3.553 | 3.382 | 3.401 | 6,426,009 | -0.11(-3.24%) |
Aug 16, 2013 | 3.591 | 3.629 | 3.467 | 3.515 | 8,851,904 | -0.06(-1.60%) |
Aug 15, 2013 | 3.344 | 3.581 | 3.334 | 3.572 | 11,641,920 | +0.20(+5.92%) |
Aug 14, 2013 | 3.258 | 3.410 | 3.258 | 3.372 | 7,916,379 | +0.14(+4.41%) |
Aug 13, 2013 | 3.315 | 3.325 | 3.230 | 3.230 | 6,632,037 | -0.09(-2.58%) |
Aug 12, 2013 | 3.268 | 3.344 | 3.268 | 3.315 | 9,249,199 | +0.18(+5.76%) |
Aug 09, 2013 | 3.078 | 3.211 | 3.059 | 3.135 | 11,184,667 | +0.03(+0.92%) |
Aug 08, 2013 | 2.831 | 3.125 | 2.821 | 3.106 | 10,086,691 | +0.29(+10.47%) |
Aug 07, 2013 | 2.783 | 2.869 | 2.774 | 2.812 | 4,234,797 | +0.01(+0.34%) |
Aug 06, 2013 | 2.954 | 2.954 | 2.793 | 2.802 | 6,569,529 | -0.19(-6.35%) |
Aug 05, 2013 | 2.973 | 3.059 | 2.973 | 2.992 | 3,117,583 | -0.01(-0.32%) |
Aug 02, 2013 | 3.040 | 3.116 | 2.992 | 3.002 | 5,562,119 | -0.05(-1.56%) |
Aug 01, 2013 | 3.087 | 3.130 | 3.040 | 3.049 | 4,123,795 | -0.02(-0.62%) |
Jul 31, 2013 | 3.078 | 3.163 | 3.030 | 3.068 | 5,877,389 | -0.01(-0.31%) |
Jul 30, 2013 | 3.078 | 3.125 | 3.021 | 3.078 | 4,888,831 | +0.00(+0.00%) |
Jul 29, 2013 | 3.173 | 3.173 | 3.068 | 3.078 | 4,257,989 | -0.08(-2.41%) |
Jul 26, 2013 | 3.068 | 3.163 | 3.040 | 3.154 | 4,353,959 | +0.03(+0.91%) |
Jul 25, 2013 | 3.030 | 3.135 | 3.011 | 3.125 | 5,165,699 | +0.09(+3.13%) |
Jul 24, 2013 | 3.144 | 3.144 | 2.973 | 3.030 | 7,351,783 | -0.11(-3.63%) |
Jul 23, 2013 | 3.049 | 3.173 | 2.973 | 3.144 | 7,330,049 | +0.12(+4.09%) |
Jul 22, 2013 | 2.964 | 3.097 | 2.897 | 3.021 | 9,181,626 | +0.12(+4.26%) |
Jul 19, 2013 | 2.840 | 2.897 | 2.812 | 2.897 | 4,699,890 | +0.09(+3.04%) |
Jul 18, 2013 | 2.802 | 2.831 | 2.764 | 2.812 | 3,583,579 | +0.03(+1.02%) |
Jul 17, 2013 | 2.916 | 2.945 | 2.764 | 2.783 | 5,306,994 | -0.10(-3.62%) |
Jul 16, 2013 | 2.764 | 2.897 | 2.764 | 2.888 | 6,460,157 | +0.14(+5.19%) |
Jul 15, 2013 | 2.755 | 2.774 | 2.717 | 2.745 | 2,768,053 | +0.00(+0.00%) |
Jul 12, 2013 | 2.764 | 2.812 | 2.698 | 2.745 | 4,492,809 | -0.08(-2.69%) |
Jul 11, 2013 | 2.774 | 2.831 | 2.755 | 2.821 | 6,658,963 | +0.18(+6.83%) |
Jul 10, 2013 | 2.631 | 2.660 | 2.579 | 2.641 | 4,435,714 | +0.01(+0.36%) |
Jul 09, 2013 | 2.641 | 2.650 | 2.593 | 2.631 | 4,320,909 | +0.01(+0.36%) |
Jul 08, 2013 | 2.745 | 2.764 | 2.612 | 2.622 | 3,977,424 | -0.09(-3.16%) |
Jul 05, 2013 | 2.698 | 2.726 | 2.622 | 2.707 | 4,994,709 | -0.07(-2.40%) |
Jul 03, 2013 | 2.774 | 2.812 | 2.726 | 2.774 | 3,283,929 | +0.04(+1.39%) |
Jul 02, 2013 | 2.897 | 2.897 | 2.660 | 2.736 | 8,653,142 | -0.13(-4.64%) |
Jul 01, 2013 | 2.878 | 2.926 | 2.812 | 2.869 | 6,465,493 | +0.04(+1.34%) |
Jun 28, 2013 | 2.584 | 2.831 | 2.574 | 2.831 | 12,534,417 | +0.24(+9.16%) |
Jun 27, 2013 | 2.603 | 2.641 | 2.517 | 2.593 | 10,659,428 | +0.06(+2.25%) |
Jun 26, 2013 | 2.593 | 2.641 | 2.527 | 2.536 | 8,371,378 | -0.18(-6.64%) |
Jun 25, 2013 | 2.736 | 2.793 | 2.698 | 2.717 | 6,138,322 | +0.01(+0.35%) |
Jun 24, 2013 | 2.783 | 2.783 | 2.669 | 2.707 | 9,855,865 | -0.08(-2.73%) |
Jun 21, 2013 | 2.869 | 2.907 | 2.783 | 2.783 | 24,314,876 | -0.05(-1.68%) |
Jun 20, 2013 | 2.907 | 2.935 | 2.755 | 2.831 | 13,877,028 | -0.18(-5.99%) |
Jun 19, 2013 | 3.116 | 3.144 | 2.964 | 3.011 | 8,115,977 | -0.09(-2.76%) |
Jun 18, 2013 | 3.154 | 3.220 | 3.087 | 3.097 | 6,866,740 | -0.08(-2.40%) |
Jun 17, 2013 | 3.239 | 3.239 | 3.135 | 3.173 | 6,931,735 | -0.07(-2.05%) |
Jun 14, 2013 | 3.382 | 3.415 | 3.230 | 3.239 | 10,017,933 | -0.11(-3.40%) |
Jun 13, 2013 | 3.287 | 3.391 | 3.287 | 3.353 | 5,461,146 | +0.03(+0.86%) |
Jun 12, 2013 | 3.325 | 3.458 | 3.306 | 3.325 | 8,564,344 | +0.00(+0.00%) |
Jun 11, 2013 | 3.325 | 3.401 | 3.287 | 3.325 | 7,530,071 | -0.07(-1.96%) |
Jun 10, 2013 | 3.372 | 3.458 | 3.268 | 3.391 | 10,695,848 | +0.02(+0.56%) |
Jun 07, 2013 | 3.515 | 3.553 | 3.363 | 3.372 | 13,062,973 | -0.22(-6.08%) |
Jun 06, 2013 | 3.629 | 3.676 | 3.515 | 3.591 | 14,930,970 | -0.09(-2.33%) |
Jun 05, 2013 | 3.686 | 3.761 | 3.553 | 3.676 | 10,962,805 | -0.01(-0.26%) |
Jun 04, 2013 | 3.695 | 3.743 | 3.657 | 3.686 | 4,662,958 | -0.07(-1.77%) |