Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.893 | 2.906 | 2.800 | 2.809 | 20,826,824 | -0.08(-2.75%) |
Jul 30, 2013 | 2.926 | 2.942 | 2.882 | 2.889 | 7,623,624 | -0.02(-0.56%) |
Jul 29, 2013 | 2.932 | 2.938 | 2.901 | 2.905 | 9,544,669 | -0.04(-1.20%) |
Jul 26, 2013 | 2.921 | 2.940 | 2.897 | 2.940 | 7,576,246 | +0.01(+0.39%) |
Jul 25, 2013 | 2.901 | 2.929 | 2.890 | 2.929 | 9,082,700 | +0.02(+0.66%) |
Jul 24, 2013 | 2.980 | 2.986 | 2.883 | 2.910 | 10,170,421 | -0.07(-2.41%) |
Jul 23, 2013 | 2.967 | 2.994 | 2.944 | 2.981 | 9,688,204 | +0.02(+0.55%) |
Jul 22, 2013 | 2.937 | 2.979 | 2.931 | 2.965 | 6,512,058 | +0.02(+0.78%) |
Jul 19, 2013 | 2.973 | 2.978 | 2.916 | 2.942 | 14,513,773 | -0.07(-2.19%) |
Jul 18, 2013 | 2.994 | 3.037 | 2.987 | 3.008 | 7,697,263 | +0.02(+0.80%) |
Jul 17, 2013 | 2.981 | 3.013 | 2.956 | 2.984 | 9,388,250 | +0.01(+0.26%) |
Jul 16, 2013 | 2.971 | 3.006 | 2.950 | 2.976 | 12,524,715 | +0.00(+0.13%) |
Jul 15, 2013 | 2.951 | 2.991 | 2.939 | 2.973 | 7,884,944 | +0.02(+0.65%) |
Jul 12, 2013 | 2.989 | 2.989 | 2.939 | 2.954 | 6,288,222 | -0.03(-1.06%) |
Jul 11, 2013 | 2.937 | 2.988 | 2.937 | 2.985 | 7,440,943 | +0.08(+2.60%) |
Jul 10, 2013 | 2.908 | 2.918 | 2.878 | 2.910 | 8,048,329 | +0.00(+0.00%) |
Jul 09, 2013 | 2.868 | 2.947 | 2.856 | 2.910 | 16,610,116 | +0.05(+1.87%) |
Jul 08, 2013 | 2.859 | 2.889 | 2.852 | 2.856 | 14,786,095 | -0.00(-0.10%) |
Jul 05, 2013 | 2.872 | 2.872 | 2.783 | 2.859 | 11,362,446 | -0.01(-0.30%) |
Jul 03, 2013 | 2.887 | 2.897 | 2.838 | 2.867 | 9,627,314 | -0.03(-0.92%) |
Jul 02, 2013 | 2.860 | 2.919 | 2.857 | 2.894 | 15,240,221 | +0.03(+1.03%) |
Jul 01, 2013 | 2.898 | 2.911 | 2.852 | 2.865 | 9,500,251 | -0.01(-0.27%) |
Jun 28, 2013 | 2.863 | 2.896 | 2.839 | 2.872 | 13,090,727 | +0.01(+0.20%) |
Jun 27, 2013 | 2.826 | 2.890 | 2.817 | 2.867 | 12,513,347 | +0.05(+1.90%) |
Jun 26, 2013 | 2.791 | 2.820 | 2.772 | 2.813 | 14,568,901 | +0.05(+1.73%) |
Jun 25, 2013 | 2.704 | 2.790 | 2.693 | 2.765 | 21,707,568 | +0.08(+3.03%) |
Jun 24, 2013 | 2.641 | 2.748 | 2.611 | 2.684 | 18,928,160 | +0.02(+0.65%) |
Jun 21, 2013 | 2.645 | 2.711 | 2.644 | 2.667 | 31,125,426 | +0.03(+1.20%) |
Jun 20, 2013 | 2.670 | 2.677 | 2.624 | 2.635 | 19,111,250 | -0.06(-2.06%) |
Jun 19, 2013 | 2.767 | 2.779 | 2.683 | 2.691 | 15,461,379 | -0.07(-2.56%) |
Jun 18, 2013 | 2.754 | 2.794 | 2.747 | 2.761 | 10,846,384 | +0.01(+0.24%) |
Jun 17, 2013 | 2.781 | 2.799 | 2.731 | 2.755 | 9,858,847 | -0.01(-0.41%) |
Jun 14, 2013 | 2.789 | 2.818 | 2.744 | 2.766 | 12,468,312 | -0.02(-0.79%) |
Jun 13, 2013 | 2.694 | 2.797 | 2.689 | 2.788 | 13,858,309 | +0.09(+3.22%) |
Jun 12, 2013 | 2.776 | 2.777 | 2.696 | 2.701 | 21,077,330 | -0.06(-2.18%) |
Jun 11, 2013 | 2.798 | 2.816 | 2.761 | 2.761 | 86,849,752 | -0.06(-2.17%) |
Jun 10, 2013 | 2.851 | 2.858 | 2.816 | 2.823 | 8,947,167 | -0.03(-0.91%) |
Jun 07, 2013 | 2.874 | 2.891 | 2.830 | 2.848 | 16,090,498 | -0.02(-0.77%) |
Jun 06, 2013 | 2.862 | 2.876 | 2.829 | 2.870 | 10,689,829 | +0.01(+0.20%) |
Jun 05, 2013 | 2.896 | 2.926 | 2.850 | 2.865 | 13,341,118 | -0.04(-1.32%) |
Jun 04, 2013 | 2.964 | 2.980 | 2.900 | 2.903 | 23,987,072 | -0.06(-2.03%) |
Jun 03, 2013 | 2.908 | 2.971 | 2.890 | 2.963 | 25,449,212 | +0.07(+2.41%) |
May 31, 2013 | 2.887 | 2.919 | 2.880 | 2.893 | 20,458,554 | -0.01(-0.23%) |
May 30, 2013 | 2.894 | 2.928 | 2.886 | 2.900 | 19,809,322 | +0.01(+0.36%) |
May 29, 2013 | 2.964 | 2.973 | 2.873 | 2.889 | 20,480,224 | -0.10(-3.20%) |
May 28, 2013 | 3.053 | 3.063 | 2.974 | 2.985 | 15,766,322 | -0.04(-1.23%) |
May 24, 2013 | 3.041 | 3.042 | 3.003 | 3.022 | 9,492,972 | -0.02(-0.82%) |
May 23, 2013 | 3.083 | 3.083 | 3.006 | 3.047 | 20,580,564 | -0.04(-1.45%) |
May 22, 2013 | 3.173 | 3.197 | 3.072 | 3.092 | 12,550,120 | -0.08(-2.59%) |
May 21, 2013 | 3.174 | 3.192 | 3.170 | 3.174 | 7,765,694 | +0.01(+0.36%) |
May 20, 2013 | 3.157 | 3.171 | 3.150 | 3.163 | 8,484,152 | +0.00(+0.00%) |
May 17, 2013 | 3.149 | 3.171 | 3.148 | 3.163 | 9,959,690 | +0.01(+0.42%) |
May 16, 2013 | 3.145 | 3.179 | 3.134 | 3.150 | 11,596,123 | -0.01(-0.18%) |
May 15, 2013 | 3.100 | 3.155 | 3.081 | 3.155 | 13,512,932 | +0.10(+3.29%) |
May 13, 2013 | 3.025 | 3.060 | 3.016 | 3.055 | 10,823,690 | +0.03(+0.94%) |
May 10, 2013 | 2.993 | 3.035 | 2.981 | 3.026 | 9,764,521 | +0.04(+1.40%) |
May 09, 2013 | 2.969 | 2.997 | 2.955 | 2.985 | 11,025,425 | +0.01(+0.29%) |
May 08, 2013 | 2.969 | 2.984 | 2.952 | 2.976 | 9,196,365 | +0.00(+0.16%) |
May 07, 2013 | 2.956 | 2.976 | 2.945 | 2.971 | 10,803,543 | +0.02(+0.71%) |
May 06, 2013 | 2.894 | 2.959 | 2.891 | 2.950 | 15,092,452 | +0.06(+2.07%) |
May 03, 2013 | 2.929 | 2.935 | 2.871 | 2.891 | 20,999,426 | -0.04(-1.52%) |
May 02, 2013 | 2.947 | 2.979 | 2.935 | 2.935 | 12,019,621 | +0.00(+0.00%) |