Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.297 | 2.364 | 2.269 | 2.350 | 772,695 | +0.04(+1.68%) |
Oct 30, 2013 | 2.346 | 2.357 | 2.279 | 2.311 | 782,067 | -0.05(-2.10%) |
Oct 29, 2013 | 2.452 | 2.456 | 2.339 | 2.361 | 1,049,390 | -0.10(-4.16%) |
Oct 28, 2013 | 2.491 | 2.491 | 2.452 | 2.463 | 433,152 | -0.02(-0.71%) |
Oct 25, 2013 | 2.467 | 2.489 | 2.459 | 2.481 | 316,406 | +0.00(+0.14%) |
Oct 24, 2013 | 2.474 | 2.488 | 2.459 | 2.477 | 454,175 | +0.00(+0.14%) |
Oct 23, 2013 | 2.463 | 2.490 | 2.456 | 2.474 | 407,830 | +0.01(+0.29%) |
Oct 22, 2013 | 2.449 | 2.474 | 2.449 | 2.467 | 284,813 | +0.01(+0.58%) |
Oct 21, 2013 | 2.459 | 2.488 | 2.438 | 2.452 | 353,406 | +0.00(+0.00%) |
Oct 18, 2013 | 2.474 | 2.481 | 2.428 | 2.452 | 1,196,659 | -0.02(-0.86%) |
Oct 17, 2013 | 2.442 | 2.490 | 2.435 | 2.474 | 650,853 | +0.04(+1.74%) |
Oct 16, 2013 | 2.389 | 2.442 | 2.389 | 2.431 | 640,626 | +0.04(+1.62%) |
Oct 15, 2013 | 2.339 | 2.403 | 2.339 | 2.392 | 825,078 | +0.04(+1.65%) |
Oct 14, 2013 | 2.346 | 2.377 | 2.332 | 2.353 | 485,122 | -0.02(-0.74%) |
Oct 11, 2013 | 2.339 | 2.378 | 2.339 | 2.371 | 497,336 | +0.04(+1.51%) |
Oct 10, 2013 | 2.382 | 2.382 | 2.325 | 2.336 | 1,502,063 | -0.03(-1.20%) |
Oct 09, 2013 | 2.385 | 2.392 | 2.353 | 2.364 | 377,511 | -0.00(-0.15%) |
Oct 08, 2013 | 2.382 | 2.401 | 2.361 | 2.368 | 536,589 | +0.00(+0.15%) |
Oct 07, 2013 | 2.336 | 2.371 | 2.332 | 2.364 | 443,574 | +0.02(+0.91%) |
Oct 04, 2013 | 2.392 | 2.449 | 2.343 | 2.343 | 856,572 | -0.04(-1.49%) |
Oct 03, 2013 | 2.428 | 2.442 | 2.375 | 2.378 | 181,059 | -0.04(-1.75%) |
Oct 02, 2013 | 2.438 | 2.442 | 2.410 | 2.421 | 370,668 | -0.02(-0.72%) |
Oct 01, 2013 | 2.385 | 2.456 | 2.375 | 2.438 | 2,645,093 | +0.01(+0.29%) |
Sep 27, 2013 | 2.431 | 2.449 | 2.417 | 2.431 | 789,417 | -0.01(-0.29%) |
Sep 26, 2013 | 2.431 | 2.445 | 2.410 | 2.438 | 519,825 | -0.00(-0.14%) |
Sep 25, 2013 | 2.442 | 2.452 | 2.406 | 2.442 | 1,299,255 | +0.00(+0.14%) |
Sep 24, 2013 | 2.428 | 2.445 | 2.403 | 2.438 | 14,784,512 | -0.14(-5.48%) |
Sep 23, 2013 | 2.566 | 2.626 | 2.555 | 2.580 | 170,238 | +0.02(+0.69%) |
Sep 20, 2013 | 2.650 | 2.650 | 2.562 | 2.562 | 332,612 | -0.07(-2.81%) |
Sep 19, 2013 | 2.619 | 2.636 | 2.580 | 2.636 | 313,352 | +0.02(+0.81%) |
Sep 18, 2013 | 2.544 | 2.615 | 2.530 | 2.615 | 219,393 | +0.05(+1.93%) |
Sep 17, 2013 | 2.548 | 2.573 | 2.534 | 2.566 | 79,165 | +0.03(+1.26%) |
Sep 16, 2013 | 2.530 | 2.551 | 2.527 | 2.534 | 230,998 | +0.00(+0.14%) |
Sep 13, 2013 | 2.527 | 2.551 | 2.498 | 2.530 | 141,640 | +0.01(+0.56%) |
Sep 12, 2013 | 2.544 | 2.555 | 2.498 | 2.516 | 110,678 | -0.02(-0.70%) |
Sep 11, 2013 | 2.523 | 2.544 | 2.512 | 2.534 | 68,089 | -0.01(-0.28%) |
Sep 10, 2013 | 2.555 | 2.567 | 2.484 | 2.541 | 485,965 | +0.01(+0.56%) |
Sep 09, 2013 | 2.495 | 2.534 | 2.474 | 2.527 | 83,098 | +0.05(+2.14%) |
Sep 06, 2013 | 2.488 | 2.505 | 2.452 | 2.474 | 105,729 | +0.01(+0.57%) |
Sep 05, 2013 | 2.481 | 2.488 | 2.446 | 2.459 | 187,560 | -0.01(-0.57%) |
Sep 04, 2013 | 2.488 | 2.491 | 2.452 | 2.474 | 319,383 | +0.00(+0.14%) |
Sep 03, 2013 | 2.488 | 2.495 | 2.417 | 2.470 | 201,265 | +0.04(+1.45%) |
Aug 30, 2013 | 2.474 | 2.481 | 2.371 | 2.435 | 228,086 | -0.05(-1.85%) |
Aug 29, 2013 | 2.438 | 2.484 | 2.438 | 2.481 | 108,629 | +0.05(+2.18%) |
Aug 28, 2013 | 2.449 | 2.459 | 2.421 | 2.428 | 133,385 | +0.00(+0.00%) |
Aug 27, 2013 | 2.456 | 2.467 | 2.406 | 2.428 | 239,151 | -0.05(-2.14%) |
Aug 26, 2013 | 2.495 | 2.495 | 2.467 | 2.481 | 112,416 | -0.03(-1.13%) |
Aug 23, 2013 | 2.474 | 2.509 | 2.438 | 2.509 | 167,074 | +0.05(+1.87%) |
Aug 22, 2013 | 2.516 | 2.516 | 2.406 | 2.463 | 157,201 | +0.04(+1.60%) |
Aug 21, 2013 | 2.438 | 2.452 | 2.389 | 2.424 | 164,264 | -0.01(-0.58%) |
Aug 20, 2013 | 2.382 | 2.466 | 2.364 | 2.438 | 220,253 | +0.08(+3.29%) |
Aug 19, 2013 | 2.509 | 2.520 | 2.361 | 2.361 | 671,482 | -0.17(-6.57%) |
Aug 16, 2013 | 2.573 | 2.573 | 2.512 | 2.527 | 239,714 | -0.05(-1.79%) |
Aug 15, 2013 | 2.601 | 2.601 | 2.523 | 2.573 | 283,076 | -0.04(-1.36%) |
Aug 14, 2013 | 2.622 | 2.643 | 2.580 | 2.608 | 220,083 | -0.01(-0.54%) |
Aug 13, 2013 | 2.654 | 2.654 | 2.615 | 2.622 | 233,969 | -0.04(-1.46%) |
Aug 12, 2013 | 2.619 | 2.664 | 2.619 | 2.661 | 276,794 | +0.04(+1.48%) |
Aug 09, 2013 | 2.601 | 2.626 | 2.560 | 2.622 | 298,445 | +0.00(+0.13%) |
Aug 08, 2013 | 2.615 | 2.646 | 2.605 | 2.619 | 225,681 | +0.04(+1.62%) |
Aug 07, 2013 | 2.601 | 2.625 | 2.546 | 2.577 | 304,215 | -0.04(-1.59%) |
Aug 06, 2013 | 2.598 | 2.657 | 2.584 | 2.619 | 292,162 | +0.01(+0.53%) |
Aug 05, 2013 | 2.598 | 2.605 | 2.525 | 2.605 | 458,611 | +0.03(+1.35%) |
Aug 02, 2013 | 2.546 | 2.570 | 2.532 | 2.570 | 487,946 | -0.04(-1.46%) |