Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 2.777 | 2.816 | 2.748 | 2.777 | 0 | +0.02(+0.71%) |
Sep 26, 2013 | 2.767 | 2.851 | 2.709 | 2.758 | 0 | +0.01(+0.36%) |
Sep 25, 2013 | 2.679 | 2.797 | 2.669 | 2.748 | 0 | +0.09(+3.32%) |
Sep 24, 2013 | 2.767 | 2.767 | 2.650 | 2.659 | 415,127 | -0.06(-2.17%) |
Sep 23, 2013 | 2.816 | 2.826 | 2.699 | 2.718 | 0 | -0.08(-2.81%) |
Sep 20, 2013 | 2.875 | 2.895 | 2.689 | 2.797 | 0 | -0.06(-2.06%) |
Sep 19, 2013 | 2.944 | 2.944 | 2.807 | 2.856 | 0 | -0.02(-0.68%) |
Sep 18, 2013 | 2.964 | 2.983 | 2.797 | 2.875 | 0 | -0.09(-2.98%) |
Sep 17, 2013 | 3.258 | 3.611 | 2.895 | 2.964 | 9,161,014 | +0.27(+10.22%) |
Sep 16, 2013 | 2.758 | 2.777 | 2.689 | 2.689 | 0 | -0.04(-1.44%) |
Sep 13, 2013 | 2.679 | 2.777 | 2.679 | 2.728 | 0 | +0.06(+2.21%) |
Sep 12, 2013 | 2.738 | 2.748 | 2.601 | 2.669 | 0 | -0.07(-2.51%) |
Sep 11, 2013 | 2.797 | 2.806 | 2.571 | 2.738 | 0 | -0.06(-2.11%) |
Sep 10, 2013 | 2.797 | 2.895 | 2.767 | 2.797 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 2.846 | 2.875 | 2.699 | 2.797 | 0 | -0.01(-0.35%) |
Sep 06, 2013 | 2.856 | 2.875 | 2.718 | 2.807 | 0 | +0.02(+0.70%) |
Sep 05, 2013 | 2.483 | 2.875 | 2.404 | 2.787 | 2,800,619 | -0.85(-23.45%) |
Sep 04, 2013 | 3.621 | 3.729 | 3.582 | 3.641 | 251,285 | +0.03(+0.82%) |
Sep 03, 2013 | 3.670 | 3.670 | 3.543 | 3.611 | 0 | +0.03(+0.82%) |
Aug 30, 2013 | 3.631 | 3.680 | 3.562 | 3.582 | 0 | -0.01(-0.27%) |
Aug 29, 2013 | 3.602 | 3.670 | 3.582 | 3.592 | 0 | -0.02(-0.54%) |
Aug 28, 2013 | 3.582 | 3.690 | 3.543 | 3.611 | 0 | +0.03(+0.82%) |
Aug 27, 2013 | 3.729 | 3.778 | 3.582 | 3.582 | 0 | -0.20(-5.19%) |
Aug 26, 2013 | 3.817 | 3.837 | 3.729 | 3.778 | 0 | -0.02(-0.52%) |
Aug 23, 2013 | 3.710 | 3.867 | 3.680 | 3.798 | 0 | +0.11(+2.93%) |
Aug 22, 2013 | 3.425 | 3.710 | 3.425 | 3.690 | 513,677 | +0.31(+9.30%) |
Aug 21, 2013 | 3.268 | 3.435 | 3.238 | 3.376 | 0 | +0.08(+2.38%) |
Aug 20, 2013 | 3.268 | 3.337 | 3.170 | 3.297 | 0 | +0.06(+1.82%) |
Aug 19, 2013 | 3.454 | 3.484 | 3.238 | 3.238 | 0 | -0.21(-5.98%) |
Aug 16, 2013 | 3.376 | 3.445 | 3.327 | 3.445 | 0 | +0.09(+2.63%) |
Aug 15, 2013 | 3.386 | 3.435 | 3.337 | 3.356 | 105,401 | -0.04(-1.16%) |
Aug 14, 2013 | 3.386 | 3.494 | 3.386 | 3.395 | 0 | -0.04(-1.14%) |
Aug 13, 2013 | 3.435 | 3.463 | 3.415 | 3.435 | 122,218 | -0.02(-0.57%) |
Aug 12, 2013 | 3.523 | 3.523 | 3.415 | 3.454 | 155,219 | -0.06(-1.68%) |
Aug 09, 2013 | 3.562 | 3.562 | 3.435 | 3.513 | 237,948 | -0.02(-0.56%) |
Aug 08, 2013 | 3.611 | 3.631 | 3.533 | 3.533 | 261,166 | -0.09(-2.44%) |
Aug 07, 2013 | 3.631 | 3.680 | 3.484 | 3.621 | 317,387 | -0.04(-1.07%) |
Aug 06, 2013 | 3.729 | 3.729 | 3.621 | 3.660 | 244,239 | -0.07(-1.84%) |
Aug 05, 2013 | 3.729 | 3.759 | 3.690 | 3.729 | 98,459 | +0.00(+0.00%) |
Aug 02, 2013 | 3.778 | 3.788 | 3.710 | 3.729 | 282,069 | -0.02(-0.52%) |
Aug 01, 2013 | 3.788 | 3.808 | 3.749 | 3.749 | 144,746 | -0.03(-0.78%) |
Jul 31, 2013 | 3.739 | 3.788 | 3.729 | 3.778 | 0 | +0.04(+1.05%) |
Jul 30, 2013 | 3.788 | 3.798 | 3.739 | 3.739 | 0 | -0.04(-1.04%) |
Jul 29, 2013 | 3.778 | 3.896 | 3.749 | 3.778 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3.631 | 3.798 | 3.631 | 3.778 | 0 | +0.15(+4.05%) |
Jul 25, 2013 | 3.719 | 3.719 | 3.621 | 3.631 | 0 | -0.11(-2.89%) |
Jul 24, 2013 | 3.798 | 3.896 | 3.729 | 3.739 | 0 | -0.01(-0.26%) |
Jul 23, 2013 | 3.896 | 3.896 | 3.749 | 3.749 | 0 | -0.13(-3.29%) |
Jul 22, 2013 | 3.886 | 3.925 | 3.867 | 3.876 | 0 | -0.03(-0.75%) |
Jul 19, 2013 | 3.925 | 4.024 | 3.886 | 3.906 | 0 | -0.04(-0.99%) |
Jul 18, 2013 | 3.867 | 4.053 | 3.798 | 3.945 | 0 | +0.15(+3.88%) |
Jul 17, 2013 | 3.857 | 3.876 | 3.778 | 3.798 | 104,561 | -0.08(-2.03%) |
Jul 16, 2013 | 3.827 | 3.886 | 3.798 | 3.876 | 0 | +0.07(+1.80%) |
Jul 15, 2013 | 3.660 | 3.808 | 3.641 | 3.808 | 0 | +0.17(+4.58%) |
Jul 12, 2013 | 3.631 | 3.837 | 3.611 | 3.641 | 0 | +0.02(+0.54%) |
Jul 11, 2013 | 3.768 | 3.768 | 3.602 | 3.621 | 0 | -0.08(-2.12%) |
Jul 10, 2013 | 3.641 | 3.778 | 3.611 | 3.700 | 0 | +0.02(+0.53%) |
Jul 09, 2013 | 3.749 | 3.768 | 3.680 | 3.680 | 0 | -0.05(-1.32%) |
Jul 08, 2013 | 3.837 | 3.837 | 3.710 | 3.729 | 0 | -0.11(-2.81%) |
Jul 05, 2013 | 3.817 | 3.837 | 3.753 | 3.837 | 0 | +0.02(+0.51%) |
Jul 03, 2013 | 3.788 | 3.847 | 3.719 | 3.817 | 0 | +0.09(+2.37%) |
Jul 02, 2013 | 3.778 | 3.837 | 3.707 | 3.729 | 0 | -0.02(-0.52%) |