Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.677 | 2.684 | 2.648 | 2.654 | 9,789,043 | -0.02(-0.58%) |
Aug 29, 2013 | 2.667 | 2.681 | 2.648 | 2.670 | 6,391,028 | -0.01(-0.25%) |
Aug 28, 2013 | 2.708 | 2.733 | 2.667 | 2.677 | 9,668,901 | -0.03(-1.17%) |
Aug 27, 2013 | 2.687 | 2.718 | 2.679 | 2.708 | 11,586,247 | -0.00(-0.11%) |
Aug 26, 2013 | 2.740 | 2.750 | 2.706 | 2.711 | 7,108,499 | -0.03(-1.09%) |
Aug 23, 2013 | 2.728 | 2.743 | 2.703 | 2.741 | 12,939,307 | +0.02(+0.57%) |
Aug 22, 2013 | 2.718 | 2.733 | 2.681 | 2.726 | 8,378,505 | +0.01(+0.32%) |
Aug 21, 2013 | 2.694 | 2.742 | 2.655 | 2.717 | 12,853,442 | +0.01(+0.28%) |
Aug 20, 2013 | 2.649 | 2.723 | 2.649 | 2.709 | 9,696,634 | +0.06(+2.37%) |
Aug 19, 2013 | 2.665 | 2.674 | 2.628 | 2.647 | 17,503,748 | -0.02(-0.69%) |
Aug 16, 2013 | 2.714 | 2.723 | 2.663 | 2.665 | 15,836,115 | -0.06(-2.16%) |
Aug 15, 2013 | 2.738 | 2.744 | 2.695 | 2.724 | 12,697,581 | -0.05(-1.71%) |
Aug 14, 2013 | 2.755 | 2.773 | 2.736 | 2.771 | 10,809,006 | +0.02(+0.77%) |
Aug 13, 2013 | 2.776 | 2.776 | 2.733 | 2.750 | 8,665,400 | -0.02(-0.86%) |
Aug 12, 2013 | 2.779 | 2.779 | 2.752 | 2.774 | 6,893,422 | -0.02(-0.68%) |
Aug 09, 2013 | 2.765 | 2.802 | 2.755 | 2.793 | 10,069,129 | +0.02(+0.83%) |
Aug 08, 2013 | 2.779 | 2.792 | 2.745 | 2.770 | 4,999,287 | -0.00(-0.10%) |
Aug 07, 2013 | 2.792 | 2.800 | 2.758 | 2.773 | 8,199,425 | -0.02(-0.79%) |
Aug 06, 2013 | 2.790 | 2.821 | 2.780 | 2.795 | 7,749,745 | +0.00(+0.17%) |
Aug 05, 2013 | 2.773 | 2.799 | 2.763 | 2.790 | 7,263,083 | +0.02(+0.59%) |
Aug 02, 2013 | 2.819 | 2.860 | 2.769 | 2.774 | 9,443,388 | -0.04(-1.39%) |
Aug 01, 2013 | 2.817 | 2.845 | 2.807 | 2.813 | 16,239,241 | +0.00(+0.14%) |
Jul 31, 2013 | 2.893 | 2.906 | 2.800 | 2.809 | 20,826,824 | -0.08(-2.75%) |
Jul 30, 2013 | 2.926 | 2.942 | 2.882 | 2.889 | 7,623,624 | -0.02(-0.56%) |
Jul 29, 2013 | 2.932 | 2.938 | 2.901 | 2.905 | 9,544,669 | -0.04(-1.20%) |
Jul 26, 2013 | 2.921 | 2.940 | 2.897 | 2.940 | 7,576,246 | +0.01(+0.39%) |
Jul 25, 2013 | 2.901 | 2.929 | 2.890 | 2.929 | 9,082,700 | +0.02(+0.66%) |
Jul 24, 2013 | 2.980 | 2.986 | 2.883 | 2.910 | 10,170,421 | -0.07(-2.41%) |
Jul 23, 2013 | 2.967 | 2.994 | 2.944 | 2.981 | 9,688,204 | +0.02(+0.55%) |
Jul 22, 2013 | 2.937 | 2.979 | 2.931 | 2.965 | 6,512,058 | +0.02(+0.78%) |
Jul 19, 2013 | 2.973 | 2.978 | 2.916 | 2.942 | 14,513,773 | -0.07(-2.19%) |
Jul 18, 2013 | 2.994 | 3.037 | 2.987 | 3.008 | 7,697,263 | +0.02(+0.80%) |
Jul 17, 2013 | 2.981 | 3.013 | 2.956 | 2.984 | 9,388,250 | +0.01(+0.26%) |
Jul 16, 2013 | 2.971 | 3.006 | 2.950 | 2.976 | 12,524,715 | +0.00(+0.13%) |
Jul 15, 2013 | 2.951 | 2.991 | 2.939 | 2.973 | 7,884,944 | +0.02(+0.65%) |
Jul 12, 2013 | 2.989 | 2.989 | 2.939 | 2.954 | 6,288,222 | -0.03(-1.06%) |
Jul 11, 2013 | 2.937 | 2.988 | 2.937 | 2.985 | 7,440,943 | +0.08(+2.60%) |
Jul 10, 2013 | 2.908 | 2.918 | 2.878 | 2.910 | 8,048,329 | +0.00(+0.00%) |
Jul 09, 2013 | 2.868 | 2.947 | 2.856 | 2.910 | 16,610,116 | +0.05(+1.87%) |
Jul 08, 2013 | 2.859 | 2.889 | 2.852 | 2.856 | 14,786,095 | -0.00(-0.10%) |
Jul 05, 2013 | 2.872 | 2.872 | 2.783 | 2.859 | 11,362,446 | -0.01(-0.30%) |
Jul 03, 2013 | 2.887 | 2.897 | 2.838 | 2.867 | 9,627,314 | -0.03(-0.92%) |
Jul 02, 2013 | 2.860 | 2.919 | 2.857 | 2.894 | 15,240,221 | +0.03(+1.03%) |
Jul 01, 2013 | 2.898 | 2.911 | 2.852 | 2.865 | 9,500,251 | -0.01(-0.27%) |
Jun 28, 2013 | 2.863 | 2.896 | 2.839 | 2.872 | 13,090,727 | +0.01(+0.20%) |
Jun 27, 2013 | 2.826 | 2.890 | 2.817 | 2.867 | 12,513,347 | +0.05(+1.90%) |
Jun 26, 2013 | 2.791 | 2.820 | 2.772 | 2.813 | 14,568,901 | +0.05(+1.73%) |
Jun 25, 2013 | 2.704 | 2.790 | 2.693 | 2.765 | 21,707,568 | +0.08(+3.03%) |
Jun 24, 2013 | 2.641 | 2.748 | 2.611 | 2.684 | 18,928,160 | +0.02(+0.65%) |
Jun 21, 2013 | 2.645 | 2.711 | 2.644 | 2.667 | 31,125,426 | +0.03(+1.20%) |
Jun 20, 2013 | 2.670 | 2.677 | 2.624 | 2.635 | 19,111,250 | -0.06(-2.06%) |
Jun 19, 2013 | 2.767 | 2.779 | 2.683 | 2.691 | 15,461,379 | -0.07(-2.56%) |
Jun 18, 2013 | 2.754 | 2.794 | 2.747 | 2.761 | 10,846,384 | +0.01(+0.24%) |
Jun 17, 2013 | 2.781 | 2.799 | 2.731 | 2.755 | 9,858,847 | -0.01(-0.41%) |
Jun 14, 2013 | 2.789 | 2.818 | 2.744 | 2.766 | 12,468,312 | -0.02(-0.79%) |
Jun 13, 2013 | 2.694 | 2.797 | 2.689 | 2.788 | 13,858,309 | +0.09(+3.22%) |
Jun 12, 2013 | 2.776 | 2.777 | 2.696 | 2.701 | 21,077,330 | -0.06(-2.18%) |
Jun 11, 2013 | 2.798 | 2.816 | 2.761 | 2.761 | 86,849,752 | -0.06(-2.17%) |
Jun 10, 2013 | 2.851 | 2.858 | 2.816 | 2.823 | 8,947,167 | -0.03(-0.91%) |
Jun 07, 2013 | 2.874 | 2.891 | 2.830 | 2.848 | 16,090,498 | -0.02(-0.77%) |
Jun 06, 2013 | 2.862 | 2.876 | 2.829 | 2.870 | 10,689,829 | +0.01(+0.20%) |
Jun 05, 2013 | 2.896 | 2.926 | 2.850 | 2.865 | 13,341,118 | -0.04(-1.32%) |
Jun 04, 2013 | 2.964 | 2.980 | 2.900 | 2.903 | 23,987,072 | -0.06(-2.03%) |