Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.548 | 2.556 | 2.443 | 2.508 | 221,405 | -0.05(-1.85%) |
Aug 29, 2013 | 2.512 | 2.559 | 2.512 | 2.556 | 105,447 | +0.05(+2.18%) |
Aug 28, 2013 | 2.523 | 2.534 | 2.494 | 2.501 | 129,478 | +0.00(+0.00%) |
Aug 27, 2013 | 2.530 | 2.541 | 2.479 | 2.501 | 232,146 | -0.05(-2.14%) |
Aug 26, 2013 | 2.570 | 2.570 | 2.541 | 2.556 | 109,123 | -0.03(-1.13%) |
Aug 23, 2013 | 2.548 | 2.585 | 2.512 | 2.585 | 162,180 | +0.05(+1.87%) |
Aug 22, 2013 | 2.592 | 2.592 | 2.479 | 2.537 | 152,596 | +0.04(+1.60%) |
Aug 21, 2013 | 2.512 | 2.526 | 2.461 | 2.497 | 159,453 | -0.01(-0.58%) |
Aug 20, 2013 | 2.454 | 2.541 | 2.435 | 2.512 | 213,801 | +0.08(+3.29%) |
Aug 19, 2013 | 2.585 | 2.596 | 2.432 | 2.432 | 651,814 | -0.17(-6.57%) |
Aug 16, 2013 | 2.650 | 2.650 | 2.588 | 2.603 | 232,692 | -0.05(-1.79%) |
Aug 15, 2013 | 2.679 | 2.679 | 2.600 | 2.650 | 274,784 | -0.04(-1.35%) |
Aug 14, 2013 | 2.701 | 2.723 | 2.658 | 2.687 | 213,637 | -0.01(-0.54%) |
Aug 13, 2013 | 2.734 | 2.734 | 2.694 | 2.701 | 227,116 | -0.04(-1.46%) |
Aug 12, 2013 | 2.698 | 2.745 | 2.698 | 2.741 | 268,686 | +0.04(+1.48%) |
Aug 09, 2013 | 2.680 | 2.705 | 2.637 | 2.701 | 289,703 | +0.00(+0.13%) |
Aug 08, 2013 | 2.694 | 2.726 | 2.683 | 2.698 | 219,071 | +0.04(+1.62%) |
Aug 07, 2013 | 2.680 | 2.705 | 2.622 | 2.655 | 295,304 | -0.04(-1.59%) |
Aug 06, 2013 | 2.676 | 2.737 | 2.662 | 2.698 | 283,604 | +0.01(+0.53%) |
Aug 05, 2013 | 2.676 | 2.683 | 2.601 | 2.683 | 445,177 | +0.04(+1.35%) |
Aug 02, 2013 | 2.622 | 2.647 | 2.608 | 2.647 | 473,653 | -0.04(-1.46%) |
Aug 01, 2013 | 2.719 | 2.730 | 2.647 | 2.687 | 386,103 | -0.01(-0.40%) |
Jul 31, 2013 | 2.676 | 2.737 | 2.598 | 2.698 | 784,345 | +0.03(+1.21%) |
Jul 30, 2013 | 2.769 | 2.769 | 2.647 | 2.665 | 453,917 | -0.09(-3.12%) |
Jul 29, 2013 | 2.719 | 2.758 | 2.712 | 2.751 | 460,997 | +0.01(+0.52%) |
Jul 26, 2013 | 2.755 | 2.755 | 2.712 | 2.737 | 297,339 | -0.01(-0.39%) |
Jul 25, 2013 | 2.726 | 2.762 | 2.712 | 2.748 | 450,152 | +0.03(+1.05%) |
Jul 24, 2013 | 2.687 | 2.737 | 2.640 | 2.719 | 574,073 | +0.03(+1.20%) |
Jul 23, 2013 | 2.680 | 2.694 | 2.662 | 2.687 | 404,344 | +0.02(+0.81%) |
Jul 22, 2013 | 2.658 | 2.676 | 2.636 | 2.665 | 792,549 | +0.00(+0.00%) |
Jul 19, 2013 | 2.637 | 2.676 | 2.626 | 2.665 | 1,037,466 | +0.03(+0.95%) |
Jul 18, 2013 | 2.612 | 2.655 | 2.576 | 2.640 | 2,016,255 | +0.06(+2.51%) |
Jul 17, 2013 | 2.322 | 2.633 | 2.308 | 2.576 | 1,784,933 | +0.24(+10.24%) |
Jul 16, 2013 | 2.315 | 2.336 | 2.308 | 2.336 | 114,193 | +0.00(+0.15%) |
Jul 15, 2013 | 2.304 | 2.333 | 2.261 | 2.333 | 181,781 | +0.04(+1.87%) |
Jul 12, 2013 | 2.265 | 2.304 | 2.258 | 2.290 | 143,416 | +0.02(+0.95%) |
Jul 11, 2013 | 2.229 | 2.290 | 2.229 | 2.268 | 455,270 | +0.04(+1.93%) |
Jul 10, 2013 | 2.250 | 2.268 | 2.200 | 2.225 | 250,079 | -0.04(-1.89%) |
Jul 09, 2013 | 2.261 | 2.275 | 2.254 | 2.268 | 187,757 | +0.01(+0.32%) |
Jul 08, 2013 | 2.218 | 2.279 | 2.190 | 2.261 | 187,615 | +0.05(+2.10%) |
Jul 05, 2013 | 2.404 | 2.404 | 2.186 | 2.215 | 295,413 | -0.06(-2.67%) |
Jul 03, 2013 | 2.225 | 2.279 | 2.225 | 2.275 | 108,276 | +0.01(+0.63%) |
Jul 02, 2013 | 2.265 | 2.293 | 2.224 | 2.261 | 274,366 | -0.03(-1.25%) |
Jul 01, 2013 | 2.265 | 2.311 | 2.264 | 2.290 | 262,677 | +0.04(+1.91%) |
Jun 28, 2013 | 2.236 | 2.279 | 2.165 | 2.247 | 535,529 | +0.01(+0.48%) |
Jun 27, 2013 | 2.200 | 2.250 | 2.154 | 2.236 | 423,521 | +0.06(+2.97%) |
Jun 26, 2013 | 2.290 | 2.325 | 2.172 | 2.172 | 386,913 | -0.11(-4.86%) |
Jun 25, 2013 | 2.136 | 2.286 | 2.082 | 2.283 | 1,017,101 | +0.18(+8.69%) |
Jun 24, 2013 | 2.168 | 2.182 | 2.068 | 2.100 | 933,600 | -0.12(-5.47%) |
Jun 21, 2013 | 2.232 | 2.241 | 2.136 | 2.222 | 1,385,657 | -0.02(-0.80%) |
Jun 20, 2013 | 2.297 | 2.318 | 2.204 | 2.240 | 666,786 | -0.08(-3.25%) |
Jun 19, 2013 | 2.333 | 2.385 | 2.297 | 2.315 | 497,482 | -0.03(-1.22%) |
Jun 18, 2013 | 2.347 | 2.376 | 2.329 | 2.343 | 421,997 | -0.01(-0.30%) |
Jun 17, 2013 | 2.454 | 2.454 | 2.336 | 2.351 | 739,067 | -0.07(-2.95%) |
Jun 14, 2013 | 2.436 | 2.465 | 2.415 | 2.422 | 395,136 | -0.03(-1.02%) |
Jun 13, 2013 | 2.419 | 2.463 | 2.393 | 2.447 | 393,577 | +0.04(+1.79%) |
Jun 12, 2013 | 2.461 | 2.469 | 2.397 | 2.404 | 512,681 | -0.05(-2.18%) |
Jun 11, 2013 | 2.486 | 2.494 | 2.451 | 2.458 | 322,190 | -0.06(-2.28%) |
Jun 10, 2013 | 2.486 | 2.537 | 2.451 | 2.515 | 387,710 | +0.03(+1.15%) |
Jun 07, 2013 | 2.501 | 2.504 | 2.476 | 2.486 | 369,391 | +0.00(+0.00%) |
Jun 06, 2013 | 2.411 | 2.494 | 2.404 | 2.486 | 487,282 | +0.07(+2.81%) |
Jun 05, 2013 | 2.447 | 2.475 | 2.411 | 2.419 | 451,069 | -0.04(-1.46%) |
Jun 04, 2013 | 2.454 | 2.467 | 2.426 | 2.454 | 1,124,916 | +0.01(+0.29%) |