Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.554 | 2.617 | 2.537 | 2.581 | 12,826,445 | +0.04(+1.43%) |
Jul 30, 2013 | 2.561 | 2.579 | 2.533 | 2.544 | 5,897,734 | -0.01(-0.45%) |
Jul 29, 2013 | 2.565 | 2.623 | 2.548 | 2.556 | 7,397,767 | -0.02(-0.67%) |
Jul 26, 2013 | 2.552 | 2.584 | 2.550 | 2.573 | 3,829,911 | +0.01(+0.30%) |
Jul 25, 2013 | 2.556 | 2.604 | 2.556 | 2.565 | 5,693,160 | -0.01(-0.30%) |
Jul 24, 2013 | 2.596 | 2.642 | 2.548 | 2.573 | 8,852,858 | -0.02(-0.59%) |
Jul 23, 2013 | 2.638 | 2.668 | 2.584 | 2.588 | 11,318,590 | -0.02(-0.66%) |
Jul 22, 2013 | 2.560 | 2.607 | 2.539 | 2.605 | 18,345,108 | +0.05(+2.02%) |
Jul 19, 2013 | 2.594 | 2.611 | 2.546 | 2.554 | 17,912,466 | -0.07(-2.62%) |
Jul 18, 2013 | 2.596 | 2.695 | 2.596 | 2.623 | 14,417,870 | +0.04(+1.48%) |
Jul 17, 2013 | 2.573 | 2.629 | 2.573 | 2.584 | 10,531,575 | +0.01(+0.52%) |
Jul 16, 2013 | 2.619 | 2.623 | 2.533 | 2.571 | 9,375,301 | -0.05(-1.82%) |
Jul 15, 2013 | 2.663 | 2.667 | 2.611 | 2.619 | 5,636,400 | -0.03(-1.23%) |
Jul 12, 2013 | 2.586 | 2.667 | 2.581 | 2.651 | 10,869,763 | +0.07(+2.59%) |
Jul 11, 2013 | 2.571 | 2.596 | 2.539 | 2.584 | 5,861,459 | +0.06(+2.27%) |
Jul 10, 2013 | 2.600 | 2.605 | 2.512 | 2.527 | 7,820,610 | -0.08(-3.08%) |
Jul 09, 2013 | 2.636 | 2.642 | 2.592 | 2.607 | 5,764,161 | +0.00(+0.07%) |
Jul 08, 2013 | 2.623 | 2.646 | 2.604 | 2.605 | 7,912,934 | +0.01(+0.22%) |
Jul 05, 2013 | 2.548 | 2.602 | 2.508 | 2.600 | 4,436,517 | +0.08(+3.19%) |
Jul 03, 2013 | 2.531 | 2.558 | 2.502 | 2.519 | 3,916,486 | -0.04(-1.49%) |
Jul 02, 2013 | 2.594 | 2.640 | 2.539 | 2.558 | 7,879,835 | -0.04(-1.47%) |
Jul 01, 2013 | 2.575 | 2.647 | 2.569 | 2.596 | 10,621,931 | +0.05(+2.03%) |
Jun 28, 2013 | 2.535 | 2.562 | 2.461 | 2.544 | 11,502,437 | +0.00(+0.00%) |
Jun 27, 2013 | 2.575 | 2.605 | 2.528 | 2.544 | 13,354,972 | -0.02(-0.82%) |
Jun 26, 2013 | 2.472 | 2.586 | 2.453 | 2.565 | 16,230,035 | +0.12(+4.93%) |
Jun 25, 2013 | 2.407 | 2.451 | 2.382 | 2.445 | 13,046,304 | +0.07(+2.98%) |
Jun 24, 2013 | 2.407 | 2.458 | 2.302 | 2.374 | 24,132,050 | -0.07(-3.04%) |
Jun 21, 2013 | 2.491 | 2.508 | 2.370 | 2.449 | 28,173,024 | -0.02(-0.93%) |
Jun 20, 2013 | 2.516 | 2.550 | 2.441 | 2.472 | 21,327,648 | -0.07(-2.71%) |
Jun 19, 2013 | 2.623 | 2.623 | 2.539 | 2.540 | 11,497,133 | -0.09(-3.49%) |
Jun 18, 2013 | 2.573 | 2.642 | 2.573 | 2.632 | 10,499,485 | +0.07(+2.61%) |
Jun 17, 2013 | 2.590 | 2.642 | 2.539 | 2.565 | 12,090,053 | +0.00(+0.07%) |
Jun 14, 2013 | 2.634 | 2.646 | 2.546 | 2.563 | 8,683,272 | -0.08(-3.04%) |
Jun 13, 2013 | 2.537 | 2.649 | 2.515 | 2.644 | 13,878,964 | +0.10(+4.06%) |
Jun 12, 2013 | 2.630 | 2.667 | 2.539 | 2.540 | 12,747,016 | -0.07(-2.64%) |
Jun 11, 2013 | 2.682 | 2.694 | 2.600 | 2.609 | 16,190,757 | -0.12(-4.34%) |
Jun 10, 2013 | 2.686 | 2.749 | 2.676 | 2.728 | 14,751,126 | +0.05(+1.93%) |
Jun 07, 2013 | 2.579 | 2.690 | 2.574 | 2.676 | 25,066,220 | +0.11(+4.09%) |
Jun 06, 2013 | 2.544 | 2.571 | 2.483 | 2.571 | 13,822,250 | +0.05(+1.82%) |
Jun 05, 2013 | 2.542 | 2.561 | 2.504 | 2.525 | 17,019,210 | -0.05(-1.93%) |
Jun 04, 2013 | 2.676 | 2.711 | 2.540 | 2.575 | 21,028,654 | -0.08(-3.16%) |
Jun 03, 2013 | 2.724 | 2.753 | 2.604 | 2.659 | 21,359,006 | -0.06(-2.39%) |
May 31, 2013 | 2.735 | 2.770 | 2.715 | 2.724 | 9,458,470 | -0.02(-0.84%) |
May 30, 2013 | 2.705 | 2.802 | 2.688 | 2.747 | 22,005,636 | +0.05(+1.70%) |
May 29, 2013 | 2.688 | 2.733 | 2.630 | 2.701 | 22,527,400 | +0.00(+0.00%) |
May 28, 2013 | 2.821 | 2.867 | 2.651 | 2.701 | 47,154,596 | -0.08(-3.02%) |
May 24, 2013 | 2.793 | 2.812 | 2.772 | 2.785 | 9,580,806 | -0.04(-1.55%) |
May 23, 2013 | 2.776 | 2.898 | 2.739 | 2.829 | 34,551,412 | +0.03(+1.23%) |
May 22, 2013 | 2.863 | 2.881 | 2.735 | 2.795 | 29,068,936 | -0.03(-1.22%) |
May 21, 2013 | 2.938 | 2.951 | 2.827 | 2.829 | 18,740,124 | -0.11(-3.65%) |
May 20, 2013 | 2.904 | 2.982 | 2.892 | 2.936 | 17,697,434 | +0.00(+0.07%) |
May 17, 2013 | 2.919 | 2.944 | 2.915 | 2.934 | 27,141,486 | +0.02(+0.52%) |
May 16, 2013 | 2.938 | 2.965 | 2.896 | 2.919 | 18,354,738 | -0.02(-0.78%) |
May 15, 2013 | 2.995 | 3.024 | 2.927 | 2.942 | 28,093,186 | -0.06(-1.97%) |
May 13, 2013 | 2.946 | 3.032 | 2.890 | 3.001 | 37,232,176 | +0.05(+1.82%) |
May 10, 2013 | 3.039 | 3.047 | 2.802 | 2.948 | 95,858,976 | -0.05(-1.60%) |
May 09, 2013 | 2.974 | 3.087 | 2.944 | 2.995 | 103,779,896 | +0.04(+1.23%) |
May 08, 2013 | 2.714 | 3.011 | 2.690 | 2.959 | 107,171,728 | +0.21(+7.57%) |
May 07, 2013 | 2.856 | 2.892 | 2.657 | 2.751 | 122,261,784 | +0.02(+0.70%) |
May 06, 2013 | 1.877 | 2.953 | 1.875 | 2.732 | 352,469,984 | +0.85(+45.37%) |
May 03, 2013 | 1.795 | 1.948 | 1.783 | 1.879 | 54,155,884 | +0.14(+8.26%) |
May 02, 2013 | 1.778 | 1.803 | 1.669 | 1.736 | 49,978,404 | -0.07(-4.12%) |