Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.950 | 2.970 | 2.800 | 2.800 | 416,242 | -0.21(-6.98%) |
Oct 30, 2013 | 3.040 | 3.080 | 2.880 | 3.010 | 223,340 | +0.03(+1.01%) |
Oct 29, 2013 | 3.050 | 3.090 | 2.950 | 2.980 | 236,544 | -0.07(-2.30%) |
Oct 28, 2013 | 3.000 | 3.090 | 2.970 | 3.050 | 216,504 | +0.08(+2.69%) |
Oct 25, 2013 | 3.000 | 3.060 | 2.930 | 2.970 | 261,545 | -0.05(-1.66%) |
Oct 24, 2013 | 3.020 | 3.030 | 2.950 | 3.020 | 246,696 | +0.10(+3.42%) |
Oct 23, 2013 | 3.010 | 3.030 | 2.910 | 2.920 | 172,979 | -0.13(-4.26%) |
Oct 22, 2013 | 3.030 | 3.110 | 3.000 | 3.050 | 319,580 | +0.07(+2.35%) |
Oct 21, 2013 | 2.810 | 2.980 | 2.810 | 2.980 | 161,924 | +0.17(+6.05%) |
Oct 18, 2013 | 2.820 | 2.870 | 2.810 | 2.810 | 63,417 | -0.02(-0.71%) |
Oct 17, 2013 | 2.860 | 2.890 | 2.770 | 2.830 | 259,324 | +0.08(+2.91%) |
Oct 16, 2013 | 2.810 | 2.850 | 2.720 | 2.750 | 74,361 | -0.03(-1.08%) |
Oct 15, 2013 | 2.670 | 2.780 | 2.650 | 2.780 | 218,179 | +0.08(+2.96%) |
Oct 11, 2013 | 2.700 | 2.700 | 2.700 | 0 | -0.14(-4.93%) | |
Oct 10, 2013 | 2.810 | 2.910 | 2.810 | 2.840 | 128,811 | +0.01(+0.35%) |
Oct 09, 2013 | 2.850 | 2.920 | 2.750 | 2.830 | 242,453 | -0.04(-1.39%) |
Oct 08, 2013 | 2.910 | 3.020 | 2.870 | 2.870 | 155,429 | -0.09(-3.04%) |
Oct 07, 2013 | 2.890 | 2.970 | 2.870 | 2.960 | 111,653 | +0.09(+3.14%) |
Oct 04, 2013 | 2.900 | 2.930 | 2.780 | 2.870 | 215,875 | -0.07(-2.38%) |
Oct 03, 2013 | 2.880 | 2.940 | 2.840 | 2.940 | 119,736 | +0.03(+1.03%) |
Oct 02, 2013 | 2.870 | 2.970 | 2.865 | 2.910 | 224,467 | +0.05(+1.75%) |
Oct 01, 2013 | 2.890 | 2.890 | 2.810 | 2.860 | 188,079 | -0.11(-3.70%) |
Sep 27, 2013 | 3.050 | 3.120 | 2.960 | 2.970 | 208,514 | -0.03(-1.00%) |
Sep 26, 2013 | 3.110 | 3.200 | 2.930 | 3.000 | 270,437 | -0.15(-4.76%) |
Sep 25, 2013 | 2.900 | 3.200 | 2.900 | 3.150 | 634,908 | +0.26(+9.00%) |
Sep 24, 2013 | 2.790 | 3.000 | 2.750 | 2.890 | 390,612 | +0.05(+1.76%) |
Sep 23, 2013 | 2.880 | 2.960 | 2.810 | 2.840 | 607,161 | +0.04(+1.43%) |
Sep 20, 2013 | 3.040 | 3.090 | 2.800 | 2.800 | 988,184 | -0.27(-8.79%) |
Sep 19, 2013 | 3.290 | 3.290 | 3.070 | 3.070 | 665,209 | -0.28(-8.36%) |
Sep 18, 2013 | 2.970 | 3.390 | 2.930 | 3.350 | 645,102 | +0.31(+10.20%) |
Sep 17, 2013 | 3.050 | 3.120 | 3.000 | 3.040 | 914,890 | +0.00(+0.00%) |
Sep 16, 2013 | 2.970 | 3.160 | 2.960 | 3.040 | 2,354,910 | -0.28(-8.43%) |
Sep 13, 2013 | 3.250 | 3.420 | 3.240 | 3.320 | 544,226 | +0.03(+0.91%) |
Sep 12, 2013 | 3.490 | 3.510 | 3.270 | 3.290 | 578,281 | -0.30(-8.36%) |
Sep 11, 2013 | 3.610 | 3.650 | 3.470 | 3.590 | 281,017 | -0.08(-2.18%) |
Sep 10, 2013 | 3.710 | 3.750 | 3.590 | 3.670 | 527,421 | -0.13(-3.42%) |
Sep 09, 2013 | 3.700 | 3.910 | 3.650 | 3.800 | 438,308 | +0.05(+1.33%) |
Sep 06, 2013 | 3.620 | 3.805 | 3.620 | 3.750 | 155,821 | +0.14(+3.88%) |
Sep 05, 2013 | 3.740 | 3.790 | 3.500 | 3.610 | 531,186 | -0.09(-2.43%) |
Sep 04, 2013 | 3.720 | 3.770 | 3.620 | 3.700 | 451,430 | -0.06(-1.60%) |
Sep 03, 2013 | 3.890 | 3.890 | 3.660 | 3.760 | 682,647 | -0.16(-4.08%) |
Aug 30, 2013 | 3.920 | 3.920 | 3.920 | 0 | -0.04(-1.01%) | |
Aug 29, 2013 | 3.620 | 4.100 | 3.560 | 3.960 | 3,424,387 | +0.41(+11.55%) |
Aug 28, 2013 | 3.440 | 3.650 | 3.410 | 3.550 | 396,175 | +0.13(+3.80%) |
Aug 27, 2013 | 3.610 | 3.650 | 3.360 | 3.420 | 431,931 | -0.14(-3.93%) |
Aug 26, 2013 | 3.520 | 3.600 | 3.460 | 3.560 | 275,600 | +0.05(+1.42%) |
Aug 23, 2013 | 3.450 | 3.540 | 3.420 | 3.510 | 306,404 | +0.08(+2.33%) |
Aug 22, 2013 | 3.280 | 3.500 | 3.260 | 3.430 | 481,913 | +0.20(+6.19%) |
Aug 21, 2013 | 3.160 | 3.300 | 3.150 | 3.230 | 148,518 | +0.02(+0.62%) |
Aug 20, 2013 | 3.140 | 3.310 | 3.110 | 3.210 | 281,460 | +0.10(+3.22%) |
Aug 19, 2013 | 3.260 | 3.260 | 3.040 | 3.110 | 329,653 | -0.15(-4.60%) |
Aug 16, 2013 | 3.480 | 3.480 | 3.240 | 3.260 | 308,966 | -0.30(-8.43%) |
Aug 15, 2013 | 3.490 | 3.580 | 3.230 | 3.560 | 679,391 | -0.02(-0.56%) |
Aug 14, 2013 | 3.390 | 3.660 | 3.360 | 3.580 | 595,038 | +0.18(+5.29%) |
Aug 13, 2013 | 3.200 | 3.485 | 3.160 | 3.400 | 559,099 | +0.18(+5.59%) |
Aug 12, 2013 | 2.940 | 3.390 | 2.940 | 3.220 | 597,101 | +0.29(+9.90%) |
Aug 09, 2013 | 2.740 | 2.930 | 2.650 | 2.930 | 394,946 | +0.21(+7.72%) |
Aug 08, 2013 | 2.690 | 2.720 | 2.540 | 2.720 | 288,587 | +0.07(+2.64%) |
Aug 07, 2013 | 2.590 | 2.690 | 2.590 | 2.650 | 73,561 | +0.08(+3.11%) |
Aug 06, 2013 | 2.680 | 2.680 | 2.560 | 2.570 | 142,569 | -0.08(-3.02%) |
Aug 02, 2013 | 2.650 | 2.650 | 2.650 | 0 | +0.05(+1.92%) |