Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.671 | 2.732 | 2.593 | 2.693 | 785,778 | +0.03(+1.21%) |
Jul 30, 2013 | 2.764 | 2.764 | 2.643 | 2.661 | 454,747 | -0.09(-3.12%) |
Jul 29, 2013 | 2.714 | 2.753 | 2.707 | 2.746 | 461,839 | +0.01(+0.52%) |
Jul 26, 2013 | 2.750 | 2.750 | 2.707 | 2.732 | 297,882 | -0.01(-0.39%) |
Jul 25, 2013 | 2.721 | 2.757 | 2.707 | 2.743 | 450,975 | +0.03(+1.05%) |
Jul 24, 2013 | 2.682 | 2.732 | 2.636 | 2.714 | 575,122 | +0.03(+1.20%) |
Jul 23, 2013 | 2.675 | 2.689 | 2.657 | 2.682 | 405,082 | +0.02(+0.81%) |
Jul 22, 2013 | 2.653 | 2.671 | 2.631 | 2.661 | 793,997 | +0.00(+0.00%) |
Jul 19, 2013 | 2.632 | 2.671 | 2.621 | 2.661 | 1,039,361 | +0.02(+0.95%) |
Jul 18, 2013 | 2.607 | 2.650 | 2.571 | 2.636 | 2,019,939 | +0.06(+2.51%) |
Jul 17, 2013 | 2.318 | 2.628 | 2.303 | 2.571 | 1,788,194 | +0.24(+10.24%) |
Jul 16, 2013 | 2.311 | 2.332 | 2.303 | 2.332 | 114,402 | +0.00(+0.15%) |
Jul 15, 2013 | 2.300 | 2.328 | 2.257 | 2.328 | 182,113 | +0.04(+1.87%) |
Jul 12, 2013 | 2.261 | 2.300 | 2.253 | 2.286 | 143,678 | +0.02(+0.95%) |
Jul 11, 2013 | 2.225 | 2.286 | 2.225 | 2.264 | 456,102 | +0.04(+1.93%) |
Jul 10, 2013 | 2.246 | 2.264 | 2.196 | 2.221 | 250,536 | -0.04(-1.89%) |
Jul 09, 2013 | 2.257 | 2.271 | 2.250 | 2.264 | 188,100 | +0.01(+0.32%) |
Jul 08, 2013 | 2.214 | 2.275 | 2.186 | 2.257 | 187,957 | +0.05(+2.10%) |
Jul 05, 2013 | 2.400 | 2.400 | 2.182 | 2.211 | 295,953 | -0.06(-2.67%) |
Jul 03, 2013 | 2.221 | 2.275 | 2.221 | 2.271 | 108,474 | +0.01(+0.63%) |
Jul 02, 2013 | 2.261 | 2.289 | 2.220 | 2.257 | 274,867 | -0.03(-1.25%) |
Jul 01, 2013 | 2.261 | 2.307 | 2.259 | 2.286 | 263,157 | +0.04(+1.91%) |
Jun 28, 2013 | 2.232 | 2.275 | 2.161 | 2.243 | 536,507 | +0.01(+0.48%) |
Jun 27, 2013 | 2.196 | 2.246 | 2.150 | 2.232 | 424,294 | +0.06(+2.97%) |
Jun 26, 2013 | 2.286 | 2.321 | 2.168 | 2.168 | 387,620 | -0.11(-4.86%) |
Jun 25, 2013 | 2.132 | 2.282 | 2.078 | 2.278 | 1,018,959 | +0.18(+8.69%) |
Jun 24, 2013 | 2.164 | 2.178 | 2.064 | 2.096 | 935,306 | -0.12(-5.48%) |
Jun 21, 2013 | 2.228 | 2.237 | 2.132 | 2.218 | 1,388,188 | -0.02(-0.80%) |
Jun 20, 2013 | 2.293 | 2.314 | 2.200 | 2.236 | 668,004 | -0.08(-3.25%) |
Jun 19, 2013 | 2.328 | 2.380 | 2.293 | 2.311 | 498,391 | -0.03(-1.22%) |
Jun 18, 2013 | 2.343 | 2.371 | 2.325 | 2.339 | 422,768 | -0.01(-0.30%) |
Jun 17, 2013 | 2.450 | 2.450 | 2.332 | 2.346 | 740,418 | -0.07(-2.95%) |
Jun 14, 2013 | 2.432 | 2.460 | 2.411 | 2.418 | 395,858 | -0.03(-1.02%) |
Jun 13, 2013 | 2.414 | 2.459 | 2.389 | 2.443 | 394,296 | +0.04(+1.79%) |
Jun 12, 2013 | 2.457 | 2.464 | 2.393 | 2.400 | 513,618 | -0.05(-2.18%) |
Jun 11, 2013 | 2.482 | 2.489 | 2.446 | 2.453 | 322,779 | -0.06(-2.28%) |
Jun 10, 2013 | 2.482 | 2.532 | 2.446 | 2.511 | 388,418 | +0.03(+1.15%) |
Jun 07, 2013 | 2.496 | 2.500 | 2.471 | 2.482 | 370,066 | +0.00(+0.00%) |
Jun 06, 2013 | 2.407 | 2.489 | 2.400 | 2.482 | 488,173 | +0.07(+2.81%) |
Jun 05, 2013 | 2.443 | 2.471 | 2.407 | 2.414 | 451,893 | -0.04(-1.46%) |
Jun 04, 2013 | 2.450 | 2.463 | 2.421 | 2.450 | 1,126,971 | +0.01(+0.29%) |
Jun 03, 2013 | 2.432 | 2.471 | 2.421 | 2.443 | 646,054 | +0.02(+0.89%) |
May 31, 2013 | 2.471 | 2.475 | 2.403 | 2.421 | 583,984 | -0.06(-2.31%) |
May 30, 2013 | 2.496 | 2.496 | 2.428 | 2.478 | 412,931 | -0.02(-0.86%) |
May 29, 2013 | 2.436 | 2.511 | 2.386 | 2.500 | 675,744 | +0.04(+1.74%) |
May 28, 2013 | 2.518 | 2.528 | 2.453 | 2.457 | 860,003 | -0.05(-2.13%) |
May 24, 2013 | 2.525 | 2.546 | 2.482 | 2.511 | 247,546 | -0.04(-1.68%) |
May 23, 2013 | 2.486 | 2.561 | 2.453 | 2.553 | 566,223 | +0.04(+1.71%) |
May 22, 2013 | 2.575 | 2.584 | 2.482 | 2.511 | 733,703 | -0.07(-2.77%) |
May 21, 2013 | 2.586 | 2.603 | 2.557 | 2.582 | 532,049 | +0.00(+0.14%) |
May 20, 2013 | 2.589 | 2.639 | 2.536 | 2.578 | 612,320 | +0.00(+0.00%) |
May 17, 2013 | 2.550 | 2.578 | 2.511 | 2.578 | 572,489 | +0.06(+2.41%) |
May 16, 2013 | 2.532 | 2.575 | 2.511 | 2.518 | 672,336 | -0.04(-1.54%) |
May 15, 2013 | 2.589 | 2.589 | 2.511 | 2.557 | 1,042,187 | +0.00(+0.00%) |
May 13, 2013 | 2.553 | 2.589 | 2.536 | 2.557 | 500,121 | +0.01(+0.28%) |
May 10, 2013 | 2.655 | 2.662 | 2.546 | 2.550 | 807,930 | -0.09(-3.59%) |
May 09, 2013 | 2.676 | 2.676 | 2.603 | 2.645 | 363,794 | +0.00(+0.00%) |
May 08, 2013 | 2.638 | 2.673 | 2.613 | 2.645 | 608,303 | -0.02(-0.79%) |
May 07, 2013 | 2.673 | 2.676 | 2.617 | 2.666 | 199,450 | +0.00(+0.13%) |
May 06, 2013 | 2.662 | 2.680 | 2.613 | 2.662 | 489,128 | +0.06(+2.16%) |
May 03, 2013 | 2.701 | 2.680 | 2.546 | 2.606 | 769,848 | -0.05(-1.72%) |
May 02, 2013 | 2.603 | 2.652 | 2.583 | 2.652 | 328,770 | +0.06(+2.17%) |