Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.477 | 2.477 | 2.430 | 2.443 | 6,723,848 | -0.02(-0.87%) |
Nov 27, 2013 | 2.450 | 2.475 | 2.445 | 2.465 | 10,850,110 | +0.02(+0.68%) |
Nov 26, 2013 | 2.492 | 2.493 | 2.442 | 2.448 | 12,552,869 | -0.04(-1.49%) |
Nov 25, 2013 | 2.495 | 2.498 | 2.469 | 2.485 | 7,914,027 | -0.01(-0.23%) |
Nov 22, 2013 | 2.507 | 2.514 | 2.475 | 2.491 | 6,225,614 | -0.01(-0.47%) |
Nov 21, 2013 | 2.490 | 2.505 | 2.477 | 2.503 | 6,194,876 | +0.02(+0.86%) |
Nov 20, 2013 | 2.513 | 2.545 | 2.471 | 2.481 | 11,009,343 | -0.03(-1.32%) |
Nov 19, 2013 | 2.521 | 2.536 | 2.499 | 2.514 | 9,082,800 | -0.01(-0.23%) |
Nov 18, 2013 | 2.548 | 2.567 | 2.518 | 2.520 | 8,568,113 | -0.03(-1.30%) |
Nov 15, 2013 | 2.559 | 2.578 | 2.543 | 2.553 | 8,541,392 | -0.00(-0.19%) |
Nov 14, 2013 | 2.579 | 2.607 | 2.557 | 2.558 | 7,713,891 | -0.01(-0.53%) |
Nov 13, 2013 | 2.544 | 2.575 | 2.536 | 2.572 | 8,692,568 | +0.03(+1.03%) |
Nov 12, 2013 | 2.540 | 2.555 | 2.521 | 2.545 | 10,027,398 | -0.01(-0.30%) |
Nov 11, 2013 | 2.564 | 2.569 | 2.542 | 2.553 | 5,895,338 | -0.00(-0.08%) |
Nov 08, 2013 | 2.549 | 2.564 | 2.499 | 2.555 | 14,246,214 | -0.01(-0.30%) |
Nov 07, 2013 | 2.628 | 2.652 | 2.562 | 2.563 | 23,916,494 | -0.09(-3.42%) |
Nov 06, 2013 | 2.666 | 2.675 | 2.649 | 2.653 | 7,959,014 | -0.00(-0.07%) |
Nov 05, 2013 | 2.671 | 2.678 | 2.647 | 2.655 | 12,964,530 | -0.03(-1.08%) |
Nov 04, 2013 | 2.677 | 2.698 | 2.655 | 2.684 | 10,589,247 | +0.02(+0.69%) |
Nov 01, 2013 | 2.697 | 2.697 | 2.570 | 2.666 | 16,631,859 | -0.03(-1.18%) |
Oct 31, 2013 | 2.719 | 2.731 | 2.661 | 2.698 | 14,176,394 | -0.02(-0.75%) |
Oct 30, 2013 | 2.752 | 2.771 | 2.716 | 2.718 | 12,414,878 | -0.04(-1.61%) |
Oct 29, 2013 | 2.805 | 2.814 | 2.744 | 2.762 | 10,442,409 | -0.06(-2.02%) |
Oct 28, 2013 | 2.835 | 2.835 | 2.783 | 2.819 | 7,685,064 | -0.01(-0.44%) |
Oct 25, 2013 | 2.784 | 2.838 | 2.782 | 2.832 | 7,777,847 | +0.05(+1.70%) |
Oct 24, 2013 | 2.836 | 2.836 | 2.774 | 2.785 | 6,952,700 | -0.05(-1.84%) |
Oct 23, 2013 | 2.824 | 2.848 | 2.811 | 2.837 | 11,354,602 | +0.01(+0.44%) |
Oct 22, 2013 | 2.812 | 2.856 | 2.809 | 2.824 | 10,191,266 | +0.02(+0.55%) |
Oct 21, 2013 | 2.833 | 2.837 | 2.796 | 2.809 | 12,638,724 | -0.02(-0.72%) |
Oct 18, 2013 | 2.849 | 2.851 | 2.814 | 2.829 | 6,405,330 | -0.01(-0.27%) |
Oct 17, 2013 | 2.793 | 2.845 | 2.791 | 2.837 | 8,173,577 | +0.03(+1.10%) |
Oct 16, 2013 | 2.771 | 2.810 | 2.763 | 2.806 | 10,282,762 | +0.04(+1.57%) |
Oct 15, 2013 | 2.752 | 2.772 | 2.720 | 2.762 | 11,981,344 | +0.00(+0.00%) |
Oct 14, 2013 | 2.759 | 2.765 | 2.729 | 2.762 | 6,961,370 | -0.00(-0.17%) |
Oct 11, 2013 | 2.710 | 2.768 | 2.703 | 2.767 | 8,038,500 | +0.05(+1.67%) |
Oct 10, 2013 | 2.680 | 2.724 | 2.670 | 2.722 | 10,362,860 | +0.06(+2.36%) |
Oct 09, 2013 | 2.645 | 2.679 | 2.642 | 2.659 | 9,085,283 | +0.02(+0.77%) |
Oct 08, 2013 | 2.682 | 2.690 | 2.639 | 2.639 | 8,589,666 | -0.05(-1.76%) |
Oct 07, 2013 | 2.661 | 2.702 | 2.654 | 2.686 | 8,152,191 | +0.01(+0.36%) |
Oct 04, 2013 | 2.659 | 2.680 | 2.645 | 2.677 | 14,702,503 | +0.01(+0.47%) |
Oct 03, 2013 | 2.702 | 2.711 | 2.649 | 2.664 | 13,854,933 | -0.04(-1.60%) |
Oct 02, 2013 | 2.705 | 2.716 | 2.668 | 2.707 | 12,598,379 | -0.02(-0.64%) |
Oct 01, 2013 | 2.688 | 2.761 | 2.679 | 2.725 | 8,284,219 | +0.03(+1.15%) |
Sep 30, 2013 | 2.709 | 2.742 | 2.679 | 2.694 | 8,469,306 | -0.02(-0.89%) |
Sep 27, 2013 | 2.719 | 2.738 | 2.689 | 2.718 | 5,725,746 | -0.01(-0.42%) |
Sep 26, 2013 | 2.719 | 2.740 | 2.705 | 2.730 | 6,510,278 | +0.01(+0.35%) |
Sep 25, 2013 | 2.710 | 2.733 | 2.695 | 2.720 | 6,747,865 | +0.01(+0.36%) |
Sep 24, 2013 | 2.742 | 2.748 | 2.706 | 2.710 | 8,632,687 | -0.03(-1.20%) |
Sep 23, 2013 | 2.787 | 2.805 | 2.740 | 2.743 | 8,884,555 | -0.05(-1.93%) |
Sep 20, 2013 | 2.862 | 2.866 | 2.795 | 2.797 | 12,119,864 | -0.06(-2.13%) |
Sep 19, 2013 | 2.880 | 2.916 | 2.855 | 2.858 | 9,860,429 | -0.01(-0.44%) |
Sep 18, 2013 | 2.742 | 2.870 | 2.721 | 2.870 | 12,345,960 | +0.12(+4.53%) |
Sep 17, 2013 | 2.767 | 2.794 | 2.744 | 2.746 | 4,936,339 | -0.03(-0.97%) |
Sep 16, 2013 | 2.806 | 2.820 | 2.761 | 2.773 | 5,209,894 | +0.02(+0.70%) |
Sep 13, 2013 | 2.740 | 2.762 | 2.735 | 2.754 | 5,993,586 | +0.01(+0.32%) |
Sep 12, 2013 | 2.745 | 2.761 | 2.732 | 2.745 | 10,666,918 | +0.00(+0.11%) |
Sep 11, 2013 | 2.724 | 2.747 | 2.700 | 2.742 | 4,814,714 | +0.02(+0.85%) |
Sep 10, 2013 | 2.730 | 2.734 | 2.697 | 2.719 | 7,884,070 | +0.00(+0.00%) |
Sep 09, 2013 | 2.683 | 2.727 | 2.670 | 2.719 | 9,205,259 | +0.05(+1.73%) |
Sep 06, 2013 | 2.660 | 2.700 | 2.657 | 2.673 | 8,884,161 | +0.04(+1.43%) |
Sep 05, 2013 | 2.671 | 2.676 | 2.633 | 2.635 | 5,215,349 | -0.03(-1.16%) |
Sep 04, 2013 | 2.630 | 2.679 | 2.623 | 2.666 | 7,456,386 | +0.04(+1.51%) |