Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 2.490 | 2.523 | 2.473 | 2.487 | 2,725,271 | -0.01(-0.27%) |
Sep 26, 2013 | 2.513 | 2.692 | 2.483 | 2.493 | 4,821,568 | +0.02(+0.94%) |
Sep 25, 2013 | 2.324 | 2.490 | 2.324 | 2.470 | 6,817,343 | +0.15(+6.29%) |
Sep 24, 2013 | 2.324 | 2.365 | 2.311 | 2.324 | 1,104,157 | +0.00(+0.14%) |
Sep 23, 2013 | 2.299 | 2.339 | 2.287 | 2.321 | 1,559,569 | +0.06(+2.49%) |
Sep 20, 2013 | 2.289 | 2.332 | 2.261 | 2.264 | 1,548,658 | -0.03(-1.45%) |
Sep 19, 2013 | 2.148 | 2.314 | 2.148 | 2.297 | 2,705,685 | +0.14(+6.38%) |
Sep 18, 2013 | 2.156 | 2.175 | 2.151 | 2.160 | 1,236,090 | +0.01(+0.46%) |
Sep 17, 2013 | 2.173 | 2.183 | 2.140 | 2.150 | 856,308 | -0.02(-1.07%) |
Sep 16, 2013 | 2.166 | 2.204 | 2.135 | 2.173 | 2,402,118 | +0.02(+1.00%) |
Sep 13, 2013 | 2.143 | 2.166 | 2.136 | 2.151 | 298,187 | +0.01(+0.39%) |
Sep 12, 2013 | 2.158 | 2.170 | 2.121 | 2.143 | 823,409 | -0.01(-0.31%) |
Sep 11, 2013 | 2.191 | 2.191 | 2.138 | 2.150 | 875,689 | -0.04(-1.97%) |
Sep 10, 2013 | 2.216 | 2.216 | 2.160 | 2.193 | 1,495,879 | -0.02(-0.90%) |
Sep 09, 2013 | 2.103 | 2.239 | 2.103 | 2.213 | 1,199,474 | +0.12(+5.71%) |
Sep 06, 2013 | 2.073 | 2.114 | 2.033 | 2.093 | 461,309 | +0.03(+1.45%) |
Sep 05, 2013 | 2.078 | 2.101 | 2.048 | 2.063 | 207,388 | -0.02(-0.80%) |
Sep 04, 2013 | 2.000 | 2.085 | 2.000 | 2.080 | 374,456 | +0.08(+4.07%) |
Sep 03, 2013 | 1.979 | 2.000 | 1.957 | 1.999 | 509,221 | +0.02(+1.01%) |
Aug 30, 2013 | 1.999 | 2.005 | 1.942 | 1.979 | 368,106 | -0.03(-1.32%) |
Aug 29, 2013 | 2.009 | 2.013 | 1.969 | 2.005 | 454,399 | +0.00(+0.25%) |
Aug 28, 2013 | 2.025 | 2.042 | 1.980 | 2.000 | 819,626 | -0.04(-1.95%) |
Aug 27, 2013 | 2.057 | 2.073 | 2.020 | 2.040 | 766,467 | -0.02(-1.13%) |
Aug 26, 2013 | 2.065 | 2.088 | 2.027 | 2.063 | 446,146 | -0.02(-0.96%) |
Aug 23, 2013 | 2.110 | 2.113 | 2.075 | 2.083 | 464,592 | -0.04(-1.72%) |
Aug 22, 2013 | 2.070 | 2.121 | 2.062 | 2.120 | 2,181,373 | +0.06(+2.90%) |
Aug 21, 2013 | 2.073 | 2.075 | 2.052 | 2.060 | 1,068,999 | -0.01(-0.64%) |
Aug 20, 2013 | 2.050 | 2.080 | 2.050 | 2.073 | 459,622 | +0.02(+1.13%) |
Aug 19, 2013 | 2.052 | 2.068 | 2.042 | 2.050 | 293,464 | -0.02(-1.12%) |
Aug 16, 2013 | 2.062 | 2.087 | 2.030 | 2.073 | 363,552 | -0.00(-0.08%) |
Aug 15, 2013 | 2.113 | 2.130 | 2.075 | 2.075 | 1,063,016 | -0.07(-3.25%) |
Aug 14, 2013 | 2.090 | 2.155 | 2.080 | 2.145 | 525,005 | +0.04(+1.97%) |
Aug 13, 2013 | 2.092 | 2.125 | 2.075 | 2.103 | 594,478 | -0.00(-0.24%) |
Aug 12, 2013 | 2.083 | 2.110 | 2.055 | 2.108 | 445,338 | +0.02(+1.20%) |
Aug 09, 2013 | 2.108 | 2.116 | 2.083 | 2.083 | 575,700 | -0.01(-0.71%) |
Aug 08, 2013 | 2.042 | 2.141 | 2.038 | 2.098 | 8,489,634 | +0.04(+2.10%) |
Aug 07, 2013 | 2.062 | 2.067 | 2.037 | 2.055 | 456,447 | +0.00(+0.00%) |
Aug 06, 2013 | 2.075 | 2.083 | 2.050 | 2.055 | 748,201 | -0.01(-0.56%) |
Aug 05, 2013 | 2.053 | 2.072 | 2.043 | 2.067 | 712,513 | +0.03(+1.38%) |
Aug 02, 2013 | 2.131 | 2.214 | 2.004 | 2.038 | 3,303,525 | +0.04(+2.16%) |
Aug 01, 2013 | 1.959 | 2.008 | 1.924 | 1.995 | 1,282,382 | +0.04(+2.21%) |
Jul 31, 2013 | 1.892 | 1.952 | 1.876 | 1.952 | 1,567,394 | +0.04(+1.91%) |
Jul 30, 2013 | 1.909 | 1.955 | 1.902 | 1.916 | 4,327,830 | -0.01(-0.60%) |
Jul 29, 2013 | 1.909 | 1.942 | 1.892 | 1.927 | 919,884 | -0.03(-1.44%) |
Jul 26, 2013 | 1.891 | 1.959 | 1.866 | 1.955 | 1,657,121 | +0.07(+3.97%) |
Jul 25, 2013 | 1.950 | 1.960 | 1.856 | 1.881 | 1,336,245 | -0.08(-4.06%) |
Jul 24, 2013 | 1.959 | 1.980 | 1.894 | 1.960 | 1,596,293 | +0.03(+1.81%) |
Jul 23, 2013 | 1.859 | 1.967 | 1.853 | 1.926 | 4,117,284 | +0.11(+5.84%) |
Jul 22, 2013 | 1.857 | 1.881 | 1.793 | 1.819 | 2,927,545 | +0.04(+2.05%) |
Jul 19, 2013 | 1.769 | 1.791 | 1.768 | 1.783 | 1,062,968 | +0.00(+0.09%) |
Jul 18, 2013 | 1.761 | 1.784 | 1.743 | 1.781 | 659,661 | +0.01(+0.85%) |
Jul 17, 2013 | 1.774 | 1.803 | 1.701 | 1.766 | 1,175,684 | +0.01(+0.38%) |
Jul 16, 2013 | 1.778 | 1.784 | 1.748 | 1.760 | 565,265 | -0.03(-1.49%) |
Jul 15, 2013 | 1.766 | 1.786 | 1.761 | 1.786 | 497,058 | +0.02(+1.41%) |
Jul 12, 2013 | 1.764 | 1.776 | 1.741 | 1.761 | 428,030 | -0.01(-0.84%) |
Jul 11, 2013 | 1.755 | 1.781 | 1.751 | 1.776 | 284,536 | +0.02(+1.13%) |
Jul 10, 2013 | 1.696 | 1.763 | 1.696 | 1.756 | 194,400 | +0.05(+2.92%) |
Jul 09, 2013 | 1.718 | 1.731 | 1.685 | 1.706 | 675,680 | -0.01(-0.58%) |
Jul 08, 2013 | 1.776 | 1.776 | 1.686 | 1.716 | 808,620 | -0.05(-2.91%) |
Jul 05, 2013 | 1.711 | 1.769 | 1.711 | 1.768 | 291,940 | +0.06(+3.40%) |
Jul 03, 2013 | 1.764 | 1.764 | 1.710 | 1.710 | 342,816 | -0.05(-2.74%) |
Jul 02, 2013 | 1.764 | 1.784 | 1.746 | 1.758 | 1,036,606 | -0.02(-1.12%) |