Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.259 | 2.291 | 2.253 | 2.264 | 4,603,606 | -0.01(-0.60%) |
Nov 27, 2013 | 2.297 | 2.299 | 2.264 | 2.278 | 6,551,046 | +0.00(+0.00%) |
Nov 26, 2013 | 2.302 | 2.305 | 2.261 | 2.278 | 7,848,442 | -0.04(-1.87%) |
Nov 25, 2013 | 2.280 | 2.324 | 2.268 | 2.321 | 11,109,588 | +0.05(+2.27%) |
Nov 22, 2013 | 2.278 | 2.307 | 2.251 | 2.269 | 13,998,432 | +0.05(+2.45%) |
Nov 21, 2013 | 2.223 | 2.242 | 2.210 | 2.215 | 11,494,133 | -0.01(-0.49%) |
Nov 20, 2013 | 2.269 | 2.298 | 2.226 | 2.226 | 11,648,002 | -0.03(-1.32%) |
Nov 19, 2013 | 2.337 | 2.340 | 2.245 | 2.256 | 11,729,280 | -0.05(-2.12%) |
Nov 18, 2013 | 2.351 | 2.354 | 2.297 | 2.305 | 14,635,679 | -0.04(-1.73%) |
Nov 15, 2013 | 2.305 | 2.367 | 2.286 | 2.345 | 10,666,639 | +0.06(+2.73%) |
Nov 14, 2013 | 2.253 | 2.297 | 2.251 | 2.283 | 9,173,009 | +0.06(+2.56%) |
Nov 13, 2013 | 2.202 | 2.237 | 2.180 | 2.226 | 11,815,351 | +0.02(+0.86%) |
Nov 12, 2013 | 2.204 | 2.221 | 2.183 | 2.207 | 6,892,408 | -0.03(-1.21%) |
Nov 11, 2013 | 2.272 | 2.275 | 2.229 | 2.234 | 7,074,989 | +0.00(+0.00%) |
Nov 08, 2013 | 2.267 | 2.268 | 2.199 | 2.234 | 15,080,944 | -0.03(-1.32%) |
Nov 07, 2013 | 2.329 | 2.335 | 2.259 | 2.264 | 9,091,739 | -0.06(-2.68%) |
Nov 06, 2013 | 2.356 | 2.359 | 2.324 | 2.326 | 12,409,441 | -0.01(-0.58%) |
Nov 05, 2013 | 2.359 | 2.375 | 2.335 | 2.340 | 7,900,035 | -0.07(-2.71%) |
Nov 04, 2013 | 2.443 | 2.443 | 2.402 | 2.405 | 8,224,321 | -0.01(-0.56%) |
Nov 01, 2013 | 2.405 | 2.429 | 2.386 | 2.419 | 8,852,034 | -0.01(-0.56%) |
Oct 31, 2013 | 2.476 | 2.495 | 2.408 | 2.432 | 11,915,519 | -0.05(-1.97%) |
Oct 30, 2013 | 2.497 | 2.508 | 2.465 | 2.481 | 10,398,625 | -0.03(-1.08%) |
Oct 29, 2013 | 2.484 | 2.511 | 2.473 | 2.508 | 10,351,860 | +0.02(+0.98%) |
Oct 28, 2013 | 2.476 | 2.489 | 2.467 | 2.484 | 9,594,807 | +0.04(+1.55%) |
Oct 25, 2013 | 2.448 | 2.455 | 2.427 | 2.446 | 7,882,428 | +0.00(+0.11%) |
Oct 24, 2013 | 2.473 | 2.477 | 2.416 | 2.443 | 10,493,584 | -0.04(-1.53%) |
Oct 23, 2013 | 2.533 | 2.535 | 2.476 | 2.481 | 7,039,646 | -0.05(-2.14%) |
Oct 22, 2013 | 2.546 | 2.560 | 2.524 | 2.535 | 10,459,540 | -0.00(-0.11%) |
Oct 21, 2013 | 2.551 | 2.557 | 2.516 | 2.538 | 6,247,225 | -0.02(-0.74%) |
Oct 18, 2013 | 2.511 | 2.573 | 2.501 | 2.557 | 11,618,900 | +0.05(+1.95%) |
Oct 17, 2013 | 2.492 | 2.514 | 2.484 | 2.508 | 7,002,091 | +0.02(+0.98%) |
Oct 16, 2013 | 2.495 | 2.522 | 2.476 | 2.484 | 8,215,835 | +0.01(+0.55%) |
Oct 15, 2013 | 2.484 | 2.495 | 2.457 | 2.470 | 10,200,064 | -0.04(-1.41%) |
Oct 14, 2013 | 2.459 | 2.505 | 2.457 | 2.505 | 6,529,501 | +0.01(+0.54%) |
Oct 11, 2013 | 2.481 | 2.499 | 2.471 | 2.492 | 5,492,897 | +0.02(+0.66%) |
Oct 10, 2013 | 2.438 | 2.488 | 2.430 | 2.476 | 8,143,995 | +0.06(+2.47%) |
Oct 09, 2013 | 2.429 | 2.432 | 2.397 | 2.416 | 9,974,322 | -0.00(-0.11%) |
Oct 08, 2013 | 2.424 | 2.457 | 2.413 | 2.419 | 8,346,543 | +0.01(+0.34%) |
Oct 07, 2013 | 2.446 | 2.459 | 2.408 | 2.410 | 7,184,136 | -0.04(-1.66%) |
Oct 04, 2013 | 2.405 | 2.454 | 2.393 | 2.451 | 8,112,027 | +0.05(+1.92%) |
Oct 03, 2013 | 2.375 | 2.405 | 2.354 | 2.405 | 6,406,272 | +0.01(+0.45%) |
Oct 02, 2013 | 2.373 | 2.402 | 2.367 | 2.394 | 5,701,165 | +0.02(+0.91%) |
Oct 01, 2013 | 2.375 | 2.400 | 2.354 | 2.373 | 5,276,420 | +0.03(+1.27%) |
Sep 30, 2013 | 2.343 | 2.356 | 2.314 | 2.343 | 9,108,394 | +0.02(+0.70%) |
Sep 27, 2013 | 2.332 | 2.356 | 2.321 | 2.326 | 7,513,376 | -0.00(-0.12%) |
Sep 26, 2013 | 2.375 | 2.375 | 2.313 | 2.329 | 6,823,899 | -0.02(-1.04%) |
Sep 25, 2013 | 2.375 | 2.375 | 2.345 | 2.354 | 11,435,158 | -0.02(-1.03%) |
Sep 24, 2013 | 2.335 | 2.397 | 2.324 | 2.378 | 15,790,842 | +0.04(+1.86%) |
Sep 23, 2013 | 2.291 | 2.341 | 2.291 | 2.335 | 18,315,900 | +0.05(+2.14%) |
Sep 20, 2013 | 2.324 | 2.329 | 2.278 | 2.286 | 8,426,032 | -0.02(-1.06%) |
Sep 19, 2013 | 2.318 | 2.324 | 2.286 | 2.310 | 17,110,002 | +0.01(+0.35%) |
Sep 18, 2013 | 2.218 | 2.310 | 2.207 | 2.302 | 22,384,968 | +0.05(+2.04%) |
Sep 17, 2013 | 2.272 | 2.294 | 2.248 | 2.256 | 10,696,268 | +0.01(+0.36%) |
Sep 16, 2013 | 2.282 | 2.286 | 2.248 | 2.248 | 9,439,861 | +0.01(+0.36%) |
Sep 13, 2013 | 2.240 | 2.251 | 2.219 | 2.240 | 6,462,603 | +0.02(+0.73%) |
Sep 12, 2013 | 2.288 | 2.288 | 2.218 | 2.223 | 14,000,077 | -0.06(-2.61%) |
Sep 11, 2013 | 2.283 | 2.288 | 2.234 | 2.283 | 6,583,442 | -0.02(-0.82%) |
Sep 10, 2013 | 2.324 | 2.335 | 2.264 | 2.302 | 10,903,883 | -0.01(-0.23%) |
Sep 09, 2013 | 2.256 | 2.307 | 2.256 | 2.307 | 6,471,429 | +0.07(+3.28%) |
Sep 06, 2013 | 2.234 | 2.253 | 2.218 | 2.234 | 10,833,870 | +0.03(+1.23%) |
Sep 05, 2013 | 2.142 | 2.214 | 2.142 | 2.207 | 8,430,262 | +0.07(+3.30%) |
Sep 04, 2013 | 2.147 | 2.158 | 2.123 | 2.137 | 6,213,431 | -0.02(-1.00%) |