Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.330 | 2.450 | 2.250 | 2.310 | 972,773 | -0.04(-1.70%) |
Jul 30, 2013 | 2.400 | 2.430 | 2.270 | 2.350 | 1,033,803 | -0.14(-5.62%) |
Jul 29, 2013 | 2.570 | 2.650 | 2.370 | 2.490 | 1,694,816 | +0.00(+0.00%) |
Jul 26, 2013 | 2.330 | 2.560 | 2.260 | 2.490 | 1,199,662 | +0.11(+4.62%) |
Jul 25, 2013 | 2.320 | 2.380 | 2.300 | 2.380 | 411,473 | +0.03(+1.28%) |
Jul 24, 2013 | 2.550 | 2.550 | 2.265 | 2.350 | 937,054 | -0.17(-6.75%) |
Jul 23, 2013 | 2.400 | 2.540 | 2.370 | 2.520 | 1,635,329 | +0.06(+2.44%) |
Jul 22, 2013 | 2.180 | 2.480 | 2.190 | 2.460 | 1,372,482 | +0.27(+12.33%) |
Jul 19, 2013 | 2.190 | 2.220 | 2.130 | 2.190 | 287,736 | -0.02(-0.90%) |
Jul 18, 2013 | 2.250 | 2.250 | 2.160 | 2.210 | 370,418 | +0.00(+0.00%) |
Jul 17, 2013 | 2.170 | 2.250 | 2.160 | 2.210 | 294,893 | +0.02(+0.91%) |
Jul 16, 2013 | 2.170 | 2.190 | 2.080 | 2.190 | 446,112 | +0.02(+0.92%) |
Jul 15, 2013 | 2.140 | 2.220 | 2.110 | 2.170 | 660,454 | +0.01(+0.46%) |
Jul 12, 2013 | 2.160 | 2.190 | 2.130 | 2.160 | 407,273 | +0.00(+0.00%) |
Jul 11, 2013 | 2.160 | 2.180 | 2.120 | 2.160 | 625,739 | +0.00(+0.00%) |
Jul 10, 2013 | 2.050 | 2.180 | 2.024 | 2.160 | 610,893 | +0.11(+5.37%) |
Jul 09, 2013 | 2.030 | 2.055 | 2.020 | 2.050 | 410,695 | +0.02(+0.99%) |
Jul 08, 2013 | 2.160 | 2.160 | 1.980 | 2.030 | 689,124 | -0.10(-4.69%) |
Jul 05, 2013 | 2.020 | 2.150 | 2.020 | 2.130 | 407,795 | +0.04(+1.91%) |
Jul 03, 2013 | 2.020 | 2.090 | 2.010 | 2.090 | 276,427 | +0.04(+1.95%) |
Jul 02, 2013 | 2.010 | 2.085 | 1.930 | 2.050 | 632,956 | +0.06(+3.02%) |
Jul 01, 2013 | 1.830 | 2.000 | 1.790 | 1.990 | 608,059 | +0.20(+11.17%) |
Jun 28, 2013 | 1.700 | 1.810 | 1.650 | 1.790 | 2,010,104 | +0.11(+6.55%) |
Jun 27, 2013 | 1.720 | 1.730 | 1.610 | 1.680 | 1,317,368 | +0.00(+0.00%) |
Jun 26, 2013 | 1.880 | 1.880 | 1.680 | 1.680 | 868,795 | -0.17(-9.19%) |
Jun 25, 2013 | 1.930 | 1.940 | 1.820 | 1.850 | 478,911 | -0.01(-0.54%) |
Jun 24, 2013 | 1.880 | 1.890 | 1.805 | 1.860 | 443,105 | -0.04(-2.11%) |
Jun 21, 2013 | 1.910 | 1.980 | 1.870 | 1.900 | 967,515 | +0.03(+1.60%) |
Jun 20, 2013 | 2.000 | 2.010 | 1.870 | 1.870 | 1,098,085 | -0.15(-7.43%) |
Jun 19, 2013 | 2.080 | 2.090 | 2.020 | 2.020 | 276,049 | -0.02(-0.98%) |
Jun 18, 2013 | 2.050 | 2.060 | 2.020 | 2.040 | 381,127 | +0.00(+0.00%) |
Jun 17, 2013 | 2.030 | 2.080 | 2.010 | 2.040 | 369,738 | +0.03(+1.49%) |
Jun 14, 2013 | 2.040 | 2.070 | 2.000 | 2.010 | 237,642 | -0.04(-1.95%) |
Jun 13, 2013 | 2.000 | 2.070 | 2.000 | 2.050 | 184,365 | +0.05(+2.50%) |
Jun 12, 2013 | 2.050 | 2.090 | 2.000 | 2.000 | 406,131 | -0.01(-0.50%) |
Jun 11, 2013 | 2.120 | 2.180 | 2.010 | 2.010 | 821,797 | -0.10(-4.74%) |
Jun 10, 2013 | 2.100 | 2.160 | 2.070 | 2.110 | 499,277 | +0.05(+2.43%) |
Jun 07, 2013 | 2.110 | 2.130 | 2.010 | 2.060 | 661,929 | -0.06(-2.83%) |
Jun 06, 2013 | 2.180 | 2.200 | 2.050 | 2.120 | 582,328 | -0.02(-0.93%) |
Jun 05, 2013 | 2.140 | 2.160 | 2.090 | 2.140 | 563,162 | +0.00(+0.00%) |
Jun 04, 2013 | 2.160 | 2.180 | 2.090 | 2.140 | 629,913 | -0.03(-1.38%) |
Jun 03, 2013 | 2.140 | 2.220 | 2.140 | 2.170 | 988,992 | +0.03(+1.40%) |
May 31, 2013 | 2.300 | 2.360 | 2.110 | 2.140 | 1,723,026 | -0.15(-6.55%) |
May 30, 2013 | 2.330 | 2.360 | 2.270 | 2.290 | 1,198,532 | +0.02(+0.88%) |
May 29, 2013 | 2.100 | 2.270 | 2.080 | 2.270 | 1,069,253 | +0.16(+7.58%) |
May 28, 2013 | 2.130 | 2.160 | 2.070 | 2.110 | 1,026,280 | +0.01(+0.48%) |
May 24, 2013 | 2.010 | 2.170 | 2.010 | 2.100 | 947,775 | +0.12(+6.06%) |
May 23, 2013 | 1.840 | 2.030 | 1.840 | 1.980 | 719,265 | +0.10(+5.32%) |
May 22, 2013 | 1.900 | 1.940 | 1.860 | 1.880 | 634,376 | +0.00(+0.00%) |
May 21, 2013 | 1.870 | 1.900 | 1.840 | 1.880 | 580,547 | +0.00(+0.00%) |
May 20, 2013 | 1.880 | 1.920 | 1.871 | 1.880 | 498,835 | +0.03(+1.62%) |
May 17, 2013 | 1.870 | 1.900 | 1.840 | 1.850 | 428,654 | +0.02(+1.09%) |
May 16, 2013 | 1.800 | 1.850 | 1.800 | 1.830 | 403,022 | +0.05(+2.81%) |
May 15, 2013 | 1.750 | 1.820 | 1.750 | 1.780 | 594,722 | +0.11(+6.59%) |
May 13, 2013 | 1.660 | 1.730 | 1.600 | 1.670 | 365,124 | +0.00(+0.00%) |
May 10, 2013 | 1.780 | 1.780 | 1.660 | 1.670 | 375,972 | -0.05(-2.91%) |
May 09, 2013 | 1.610 | 1.840 | 1.590 | 1.720 | 1,061,852 | +0.16(+10.26%) |
May 08, 2013 | 1.500 | 1.590 | 1.495 | 1.560 | 835,340 | +0.06(+4.00%) |
May 07, 2013 | 1.540 | 1.540 | 1.460 | 1.500 | 661,243 | -0.04(-2.60%) |
May 06, 2013 | 1.550 | 1.560 | 1.515 | 1.540 | 725,554 | +0.00(+0.00%) |
May 03, 2013 | 1.540 | 1.540 | 1.510 | 1.540 | 413,261 | +0.03(+1.99%) |
May 02, 2013 | 1.530 | 1.550 | 1.490 | 1.510 | 527,162 | +0.00(+0.00%) |