Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.424 | 2.487 | 2.407 | 2.464 | 6,247,023 | +0.04(+1.74%) |
Nov 27, 2013 | 2.437 | 2.447 | 2.416 | 2.422 | 6,200,809 | -0.02(-1.02%) |
Nov 26, 2013 | 2.437 | 2.456 | 2.422 | 2.447 | 7,279,161 | +0.01(+0.31%) |
Nov 25, 2013 | 2.466 | 2.493 | 2.430 | 2.439 | 9,130,650 | -0.02(-1.01%) |
Nov 22, 2013 | 2.447 | 2.475 | 2.420 | 2.464 | 7,891,626 | +0.03(+1.18%) |
Nov 21, 2013 | 2.393 | 2.481 | 2.393 | 2.435 | 15,948,879 | +0.05(+2.00%) |
Nov 20, 2013 | 2.410 | 2.424 | 2.368 | 2.388 | 11,649,675 | -0.01(-0.32%) |
Nov 19, 2013 | 2.426 | 2.439 | 2.376 | 2.395 | 14,393,340 | -0.04(-1.73%) |
Nov 18, 2013 | 2.470 | 2.522 | 2.431 | 2.437 | 20,703,508 | -0.03(-1.32%) |
Nov 15, 2013 | 2.422 | 2.475 | 2.391 | 2.470 | 20,968,106 | +0.05(+1.97%) |
Nov 14, 2013 | 2.359 | 2.474 | 2.351 | 2.422 | 33,102,150 | +0.07(+2.92%) |
Nov 13, 2013 | 2.256 | 2.366 | 2.150 | 2.353 | 34,260,736 | +0.12(+5.57%) |
Nov 12, 2013 | 2.258 | 2.294 | 2.214 | 2.229 | 23,975,412 | -0.00(-0.17%) |
Nov 11, 2013 | 2.170 | 2.240 | 2.162 | 2.233 | 9,577,489 | +0.06(+2.82%) |
Nov 08, 2013 | 2.131 | 2.177 | 2.117 | 2.172 | 10,110,788 | +0.04(+1.98%) |
Nov 07, 2013 | 2.208 | 2.208 | 2.122 | 2.129 | 10,921,737 | -0.08(-3.55%) |
Nov 06, 2013 | 2.238 | 2.238 | 2.193 | 2.208 | 4,959,547 | -0.02(-1.03%) |
Nov 05, 2013 | 2.242 | 2.288 | 2.202 | 2.231 | 8,102,232 | -0.02(-0.68%) |
Nov 04, 2013 | 2.183 | 2.255 | 2.183 | 2.246 | 15,369,858 | +0.08(+3.62%) |
Nov 01, 2013 | 2.166 | 2.175 | 2.099 | 2.168 | 11,982,925 | -0.01(-0.26%) |
Oct 31, 2013 | 2.154 | 2.191 | 2.131 | 2.173 | 13,300,309 | +0.02(+1.07%) |
Oct 30, 2013 | 2.252 | 2.252 | 2.135 | 2.150 | 20,299,544 | -0.09(-4.01%) |
Oct 29, 2013 | 2.217 | 2.269 | 2.212 | 2.240 | 13,921,354 | +0.02(+0.95%) |
Oct 28, 2013 | 2.108 | 2.221 | 2.097 | 2.219 | 25,351,452 | +0.11(+5.07%) |
Oct 25, 2013 | 2.120 | 2.131 | 2.093 | 2.112 | 6,024,423 | -0.01(-0.36%) |
Oct 24, 2013 | 2.051 | 2.129 | 2.045 | 2.120 | 8,962,335 | +0.07(+3.36%) |
Oct 23, 2013 | 2.053 | 2.080 | 2.025 | 2.051 | 5,629,044 | -0.02(-1.01%) |
Oct 22, 2013 | 2.059 | 2.085 | 2.043 | 2.072 | 16,176,376 | +0.02(+0.74%) |
Oct 21, 2013 | 2.076 | 2.087 | 2.045 | 2.057 | 9,096,139 | -0.02(-1.10%) |
Oct 18, 2013 | 2.103 | 2.118 | 2.053 | 2.080 | 12,146,343 | -0.02(-1.09%) |
Oct 17, 2013 | 2.043 | 2.137 | 2.040 | 2.103 | 20,526,258 | +0.04(+2.14%) |
Oct 16, 2013 | 1.992 | 2.072 | 1.978 | 2.059 | 24,629,592 | +0.09(+4.36%) |
Oct 15, 2013 | 1.988 | 2.003 | 1.953 | 1.973 | 16,992,678 | -0.02(-0.77%) |
Oct 14, 2013 | 1.921 | 1.996 | 1.898 | 1.988 | 21,454,750 | +0.06(+3.28%) |
Oct 11, 2013 | 1.839 | 1.944 | 1.831 | 1.925 | 34,614,224 | +0.08(+4.14%) |
Oct 10, 2013 | 1.869 | 1.889 | 1.843 | 1.848 | 19,079,474 | +0.01(+0.42%) |
Oct 09, 2013 | 1.948 | 1.959 | 1.837 | 1.841 | 40,446,608 | -0.11(-5.40%) |
Oct 08, 2013 | 1.971 | 1.994 | 1.908 | 1.946 | 33,969,484 | -0.03(-1.45%) |
Oct 07, 2013 | 2.011 | 2.022 | 1.975 | 1.975 | 11,621,331 | -0.06(-3.00%) |
Oct 04, 2013 | 1.998 | 2.045 | 1.998 | 2.036 | 7,769,039 | +0.04(+1.82%) |
Oct 03, 2013 | 2.042 | 2.043 | 1.985 | 1.999 | 12,783,788 | -0.04(-2.06%) |
Oct 02, 2013 | 1.952 | 2.056 | 1.952 | 2.042 | 28,719,060 | +0.08(+4.09%) |
Oct 01, 2013 | 1.954 | 1.975 | 1.913 | 1.961 | 27,701,952 | +0.01(+0.29%) |
Sep 30, 2013 | 1.952 | 1.999 | 1.942 | 1.956 | 23,784,738 | -0.03(-1.45%) |
Sep 27, 2013 | 2.047 | 2.057 | 1.978 | 1.984 | 34,251,364 | -0.08(-3.98%) |
Sep 26, 2013 | 2.128 | 2.156 | 2.058 | 2.066 | 17,135,698 | -0.06(-2.96%) |
Sep 25, 2013 | 2.110 | 2.187 | 2.107 | 2.129 | 13,427,327 | +0.02(+0.91%) |
Sep 24, 2013 | 2.126 | 2.137 | 2.097 | 2.110 | 13,585,629 | -0.02(-0.81%) |
Sep 23, 2013 | 2.154 | 2.181 | 2.103 | 2.128 | 21,545,782 | -0.04(-1.68%) |
Sep 20, 2013 | 2.244 | 2.250 | 2.150 | 2.164 | 15,035,468 | -0.08(-3.58%) |
Sep 19, 2013 | 2.269 | 2.282 | 2.208 | 2.244 | 11,875,608 | -0.02(-0.76%) |
Sep 18, 2013 | 2.248 | 2.290 | 2.223 | 2.261 | 8,790,024 | +0.01(+0.25%) |
Sep 17, 2013 | 2.212 | 2.258 | 2.208 | 2.256 | 5,539,305 | +0.04(+1.81%) |
Sep 16, 2013 | 2.242 | 2.244 | 2.214 | 2.215 | 11,752,639 | +0.00(+0.17%) |
Sep 13, 2013 | 2.215 | 2.242 | 2.199 | 2.212 | 7,947,686 | -0.00(-0.17%) |
Sep 12, 2013 | 2.194 | 2.266 | 2.168 | 2.215 | 18,104,626 | +0.01(+0.61%) |
Sep 11, 2013 | 2.261 | 2.269 | 2.168 | 2.202 | 34,495,268 | -0.06(-2.87%) |
Sep 10, 2013 | 2.288 | 2.303 | 2.246 | 2.267 | 17,996,916 | -0.02(-1.08%) |
Sep 09, 2013 | 2.303 | 2.323 | 2.271 | 2.292 | 10,775,216 | +0.00(+0.00%) |
Sep 06, 2013 | 2.347 | 2.349 | 2.273 | 2.292 | 13,481,310 | -0.04(-1.88%) |
Sep 05, 2013 | 2.409 | 2.409 | 2.321 | 2.336 | 8,987,441 | -0.06(-2.55%) |
Sep 04, 2013 | 2.361 | 2.410 | 2.338 | 2.397 | 11,218,033 | +0.04(+1.54%) |