Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 2.820 | 2.820 | 2.780 | 2.820 | 36,571 | +0.01(+0.20%) |
Sep 27, 2013 | 2.837 | 2.837 | 2.780 | 2.814 | 82,528 | +0.00(+0.00%) |
Sep 26, 2013 | 2.809 | 2.849 | 2.763 | 2.814 | 181,973 | -0.01(-0.20%) |
Sep 25, 2013 | 2.791 | 2.842 | 2.791 | 2.820 | 25,742 | +0.02(+0.61%) |
Sep 24, 2013 | 2.809 | 2.849 | 2.803 | 2.803 | 46,676 | -0.01(-0.20%) |
Sep 23, 2013 | 2.837 | 2.860 | 2.763 | 2.809 | 107,019 | -0.06(-2.00%) |
Sep 20, 2013 | 2.797 | 2.866 | 2.774 | 2.866 | 200,317 | +0.03(+1.01%) |
Sep 19, 2013 | 2.809 | 2.843 | 2.780 | 2.837 | 237,782 | +0.05(+1.64%) |
Sep 18, 2013 | 2.751 | 2.809 | 2.751 | 2.791 | 79,505 | +0.02(+0.62%) |
Sep 17, 2013 | 2.740 | 2.774 | 2.740 | 2.774 | 50,076 | +0.03(+1.04%) |
Sep 16, 2013 | 2.774 | 2.771 | 2.740 | 2.746 | 101,122 | +0.02(+0.84%) |
Sep 13, 2013 | 2.763 | 2.763 | 2.723 | 2.723 | 15,478 | -0.02(-0.63%) |
Sep 12, 2013 | 2.746 | 2.779 | 2.700 | 2.740 | 76,985 | +0.00(+0.00%) |
Sep 11, 2013 | 2.740 | 2.763 | 2.694 | 2.740 | 96,307 | +0.01(+0.21%) |
Sep 10, 2013 | 2.746 | 2.763 | 2.734 | 2.734 | 75,382 | -0.01(-0.21%) |
Sep 09, 2013 | 2.711 | 2.774 | 2.711 | 2.740 | 107,616 | +0.01(+0.21%) |
Sep 06, 2013 | 2.755 | 2.786 | 2.734 | 2.734 | 86,703 | -0.01(-0.42%) |
Sep 05, 2013 | 2.739 | 2.780 | 2.723 | 2.746 | 61,676 | +0.01(+0.42%) |
Sep 04, 2013 | 2.700 | 2.751 | 2.700 | 2.734 | 84,365 | +0.02(+0.85%) |
Sep 03, 2013 | 2.734 | 2.773 | 2.700 | 2.711 | 103,007 | -0.04(-1.46%) |
Aug 30, 2013 | 2.797 | 2.797 | 2.723 | 2.751 | 131,322 | -0.01(-0.42%) |
Aug 29, 2013 | 2.780 | 2.786 | 2.751 | 2.763 | 73,679 | -0.01(-0.41%) |
Aug 28, 2013 | 2.791 | 2.791 | 2.751 | 2.774 | 53,684 | +0.01(+0.21%) |
Aug 27, 2013 | 2.797 | 2.803 | 2.751 | 2.768 | 87,643 | -0.01(-0.41%) |
Aug 26, 2013 | 2.809 | 2.814 | 2.757 | 2.780 | 53,502 | -0.01(-0.41%) |
Aug 23, 2013 | 2.797 | 2.803 | 2.774 | 2.791 | 89,597 | +0.02(+0.62%) |
Aug 22, 2013 | 2.763 | 2.809 | 2.744 | 2.774 | 94,985 | +0.01(+0.41%) |
Aug 21, 2013 | 2.803 | 2.825 | 2.757 | 2.763 | 86,872 | -0.02(-0.82%) |
Aug 20, 2013 | 2.677 | 2.852 | 2.654 | 2.786 | 163,898 | +0.07(+2.75%) |
Aug 19, 2013 | 2.723 | 2.757 | 2.694 | 2.711 | 180,615 | -0.03(-1.25%) |
Aug 16, 2013 | 2.780 | 2.797 | 2.723 | 2.746 | 180,580 | -0.03(-1.24%) |
Aug 15, 2013 | 2.809 | 2.832 | 2.780 | 2.780 | 99,058 | -0.02(-0.82%) |
Aug 14, 2013 | 2.883 | 2.883 | 2.786 | 2.803 | 100,845 | -0.02(-0.61%) |
Aug 13, 2013 | 3.067 | 3.067 | 2.809 | 2.820 | 82,966 | -0.05(-1.60%) |
Aug 12, 2013 | 2.895 | 2.895 | 2.849 | 2.866 | 60,580 | +0.01(+0.20%) |
Aug 09, 2013 | 2.872 | 2.872 | 2.832 | 2.860 | 94,404 | -0.03(-1.19%) |
Aug 08, 2013 | 2.860 | 2.895 | 2.843 | 2.895 | 354,549 | +0.05(+1.61%) |
Aug 07, 2013 | 2.802 | 2.854 | 2.791 | 2.849 | 75,541 | +0.03(+1.02%) |
Aug 06, 2013 | 2.797 | 2.832 | 2.786 | 2.820 | 70,879 | +0.00(+0.00%) |
Aug 05, 2013 | 2.814 | 2.854 | 2.803 | 2.820 | 100,447 | -0.01(-0.20%) |
Aug 02, 2013 | 2.843 | 2.854 | 2.809 | 2.826 | 72,468 | -0.02(-0.58%) |
Aug 01, 2013 | 2.826 | 2.860 | 2.826 | 2.842 | 50,594 | +0.04(+1.46%) |
Jul 31, 2013 | 2.835 | 2.835 | 2.790 | 2.801 | 131,837 | -0.03(-1.00%) |
Jul 30, 2013 | 2.819 | 2.835 | 2.818 | 2.830 | 33,595 | -0.01(-0.20%) |
Jul 29, 2013 | 2.841 | 2.847 | 2.813 | 2.835 | 66,840 | -0.01(-0.20%) |
Jul 26, 2013 | 2.835 | 2.847 | 2.807 | 2.841 | 133,895 | +0.03(+1.00%) |
Jul 25, 2013 | 2.813 | 2.847 | 2.813 | 2.813 | 22,653 | +0.01(+0.40%) |
Jul 24, 2013 | 2.852 | 2.852 | 2.796 | 2.801 | 58,161 | -0.05(-1.58%) |
Jul 23, 2013 | 2.863 | 2.863 | 2.830 | 2.847 | 83,295 | -0.01(-0.39%) |
Jul 22, 2013 | 2.830 | 2.863 | 2.824 | 2.858 | 104,037 | +0.03(+1.00%) |
Jul 19, 2013 | 2.824 | 2.852 | 2.824 | 2.830 | 57,955 | -0.02(-0.79%) |
Jul 18, 2013 | 2.801 | 2.863 | 2.801 | 2.852 | 117,299 | +0.02(+0.80%) |
Jul 17, 2013 | 2.841 | 2.841 | 2.790 | 2.830 | 100,399 | -0.01(-0.40%) |
Jul 16, 2013 | 2.813 | 2.863 | 2.801 | 2.841 | 294,004 | +0.04(+1.41%) |
Jul 15, 2013 | 2.785 | 2.801 | 2.773 | 2.801 | 55,749 | +0.01(+0.40%) |
Jul 12, 2013 | 2.790 | 2.790 | 2.762 | 2.790 | 44,568 | -0.00(-0.17%) |
Jul 11, 2013 | 2.773 | 2.796 | 2.773 | 2.795 | 25,261 | +0.00(+0.17%) |
Jul 10, 2013 | 2.773 | 2.796 | 2.756 | 2.790 | 95,941 | +0.01(+0.41%) |
Jul 09, 2013 | 2.818 | 2.801 | 2.739 | 2.779 | 94,624 | -0.02(-0.80%) |
Jul 08, 2013 | 2.818 | 2.818 | 2.796 | 2.801 | 93,789 | -0.01(-0.40%) |
Jul 05, 2013 | 2.790 | 2.818 | 2.773 | 2.813 | 61,239 | +0.02(+0.60%) |
Jul 03, 2013 | 2.790 | 2.810 | 2.779 | 2.796 | 9,225 | -0.02(-0.80%) |
Jul 02, 2013 | 2.773 | 2.818 | 2.745 | 2.818 | 108,116 | +0.01(+0.47%) |