Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.180 | 2.230 | 2.150 | 2.160 | 0 | -0.03(-1.37%) |
Aug 29, 2013 | 2.160 | 2.260 | 2.129 | 2.190 | 55,268 | +0.05(+2.34%) |
Aug 28, 2013 | 2.120 | 2.300 | 2.100 | 2.140 | 0 | +0.04(+1.90%) |
Aug 27, 2013 | 2.240 | 2.240 | 2.080 | 2.100 | 409,189 | -0.12(-5.41%) |
Aug 26, 2013 | 2.340 | 2.350 | 2.190 | 2.220 | 0 | -0.10(-4.31%) |
Aug 23, 2013 | 2.300 | 2.350 | 2.200 | 2.320 | 0 | +0.01(+0.43%) |
Aug 22, 2013 | 2.250 | 2.310 | 2.200 | 2.310 | 58,066 | +0.06(+2.67%) |
Aug 21, 2013 | 2.450 | 2.450 | 2.250 | 2.250 | 0 | -0.24(-9.64%) |
Aug 20, 2013 | 2.100 | 2.520 | 2.100 | 2.490 | 266,857 | +0.39(+18.57%) |
Aug 19, 2013 | 2.200 | 2.200 | 2.050 | 2.100 | 125,600 | -0.08(-3.67%) |
Aug 16, 2013 | 2.390 | 2.390 | 2.070 | 2.180 | 0 | -0.09(-3.96%) |
Aug 15, 2013 | 2.330 | 2.330 | 2.120 | 2.270 | 204,003 | -0.10(-4.22%) |
Aug 14, 2013 | 2.600 | 2.640 | 2.330 | 2.370 | 246,733 | -0.24(-9.20%) |
Aug 13, 2013 | 2.800 | 2.810 | 2.550 | 2.610 | 333,383 | -0.20(-7.12%) |
Aug 12, 2013 | 2.800 | 2.860 | 2.800 | 2.810 | 136,181 | +0.01(+0.36%) |
Aug 09, 2013 | 2.790 | 2.830 | 2.750 | 2.800 | 102,639 | +0.00(+0.00%) |
Aug 08, 2013 | 2.730 | 2.820 | 2.705 | 2.800 | 154,845 | +0.10(+3.70%) |
Aug 07, 2013 | 2.750 | 2.790 | 2.650 | 2.700 | 249,765 | -0.12(-4.26%) |
Aug 06, 2013 | 2.700 | 2.860 | 2.660 | 2.820 | 175,615 | +0.08(+2.92%) |
Aug 05, 2013 | 2.590 | 2.750 | 2.540 | 2.740 | 203,911 | +0.10(+3.79%) |
Aug 02, 2013 | 2.790 | 2.880 | 2.420 | 2.640 | 484,073 | -0.20(-7.04%) |
Aug 01, 2013 | 2.850 | 2.940 | 2.830 | 2.840 | 240,238 | +0.00(+0.00%) |
Jul 31, 2013 | 3.000 | 3.020 | 2.720 | 2.840 | 0 | -0.22(-7.19%) |
Jul 30, 2013 | 3.110 | 3.170 | 3.020 | 3.060 | 0 | -0.02(-0.65%) |
Jul 29, 2013 | 3.240 | 3.240 | 3.030 | 3.080 | 0 | -0.16(-4.94%) |
Jul 26, 2013 | 3.320 | 3.350 | 3.150 | 3.240 | 0 | -0.11(-3.28%) |
Jul 25, 2013 | 3.350 | 3.350 | 3.170 | 3.350 | 0 | -0.02(-0.59%) |
Jul 24, 2013 | 3.420 | 3.420 | 3.200 | 3.370 | 0 | -0.02(-0.59%) |
Jul 23, 2013 | 3.260 | 3.410 | 3.260 | 3.390 | 0 | +0.15(+4.63%) |
Jul 22, 2013 | 3.120 | 3.240 | 2.950 | 3.240 | 0 | +0.02(+0.62%) |
Jul 19, 2013 | 3.200 | 3.240 | 3.200 | 3.220 | 0 | +0.02(+0.63%) |
Jul 18, 2013 | 3.190 | 3.220 | 3.110 | 3.200 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 3.320 | 3.340 | 3.180 | 3.200 | 75,085 | -0.14(-4.19%) |
Jul 16, 2013 | 3.320 | 3.350 | 3.200 | 3.340 | 0 | -0.02(-0.60%) |
Jul 15, 2013 | 3.240 | 3.390 | 3.160 | 3.360 | 0 | +0.13(+4.02%) |
Jul 12, 2013 | 3.110 | 3.250 | 3.100 | 3.230 | 0 | +0.09(+2.87%) |
Jul 11, 2013 | 3.100 | 3.150 | 3.000 | 3.140 | 0 | +0.11(+3.63%) |
Jul 10, 2013 | 3.690 | 3.690 | 2.980 | 3.030 | 0 | -0.67(-18.11%) |
Jul 09, 2013 | 3.990 | 3.990 | 3.600 | 3.700 | 0 | -0.28(-7.04%) |
Jul 08, 2013 | 3.970 | 3.980 | 3.860 | 3.980 | 0 | +0.03(+0.76%) |
Jul 05, 2013 | 3.990 | 4.010 | 3.890 | 3.950 | 0 | +0.04(+1.02%) |
Jul 03, 2013 | 3.940 | 3.980 | 3.890 | 3.910 | 0 | -0.01(-0.26%) |
Jul 02, 2013 | 3.970 | 4.050 | 3.910 | 3.920 | 0 | -0.06(-1.51%) |
Jul 01, 2013 | 4.050 | 4.050 | 3.900 | 3.980 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 4.000 | 4.130 | 3.910 | 3.980 | 4,319,297 | -0.05(-1.24%) |
Jun 27, 2013 | 3.970 | 4.030 | 3.900 | 4.030 | 0 | +0.05(+1.26%) |
Jun 26, 2013 | 4.030 | 4.050 | 3.910 | 3.980 | 0 | +0.02(+0.51%) |
Jun 25, 2013 | 4.000 | 4.040 | 3.915 | 3.960 | 0 | -0.02(-0.50%) |
Jun 24, 2013 | 3.900 | 4.000 | 3.680 | 3.980 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3.780 | 3.990 | 3.780 | 3.980 | 97,492 | +0.20(+5.29%) |
Jun 20, 2013 | 3.990 | 3.990 | 3.730 | 3.780 | 0 | -0.21(-5.26%) |
Jun 19, 2013 | 4.020 | 4.020 | 3.905 | 3.990 | 75,242 | -0.09(-2.21%) |
Jun 18, 2013 | 4.130 | 4.150 | 3.820 | 4.080 | 0 | -0.03(-0.73%) |
Jun 17, 2013 | 4.010 | 4.190 | 3.980 | 4.110 | 0 | +0.12(+3.01%) |
Jun 14, 2013 | 4.010 | 4.010 | 3.980 | 3.990 | 0 | -0.07(-1.72%) |
Jun 13, 2013 | 4.000 | 4.060 | 3.973 | 4.060 | 58,632 | +0.05(+1.25%) |
Jun 12, 2013 | 4.090 | 4.090 | 3.770 | 4.010 | 119,244 | -0.04(-0.99%) |
Jun 11, 2013 | 3.800 | 4.100 | 3.800 | 4.050 | 219,312 | +0.22(+5.74%) |
Jun 10, 2013 | 3.590 | 3.830 | 3.540 | 3.830 | 0 | +0.24(+6.69%) |
Jun 07, 2013 | 3.520 | 3.620 | 3.520 | 3.590 | 0 | +0.02(+0.56%) |
Jun 06, 2013 | 3.470 | 3.590 | 3.470 | 3.570 | 0 | +0.04(+1.13%) |
Jun 05, 2013 | 3.530 | 3.530 | 3.485 | 3.530 | 0 | +0.03(+0.86%) |
Jun 04, 2013 | 3.540 | 3.580 | 3.470 | 3.500 | 0 | +0.01(+0.29%) |