Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.750 | 2.750 | 2.680 | 2.690 | 406,080 | -0.03(-1.10%) |
Nov 28, 2013 | 2.780 | 2.790 | 2.710 | 2.720 | 578,482 | -0.03(-1.09%) |
Nov 27, 2013 | 2.710 | 2.760 | 2.655 | 2.750 | 317,596 | +0.04(+1.48%) |
Nov 26, 2013 | 2.820 | 2.820 | 2.700 | 2.710 | 681,023 | -0.11(-3.90%) |
Nov 25, 2013 | 2.790 | 2.820 | 2.760 | 2.820 | 470,290 | +0.05(+1.81%) |
Nov 22, 2013 | 2.750 | 2.800 | 2.750 | 2.770 | 1,308,639 | +0.02(+0.73%) |
Nov 21, 2013 | 2.650 | 2.790 | 2.650 | 2.750 | 1,188,515 | +0.08(+3.00%) |
Nov 20, 2013 | 2.650 | 2.690 | 2.650 | 2.670 | 1,544,339 | +0.03(+1.14%) |
Nov 19, 2013 | 2.790 | 2.790 | 2.610 | 2.640 | 1,486,187 | -0.12(-4.35%) |
Nov 18, 2013 | 2.760 | 2.820 | 2.750 | 2.760 | 754,279 | -0.04(-1.43%) |
Nov 15, 2013 | 2.780 | 2.810 | 2.730 | 2.800 | 1,025,154 | +0.05(+1.82%) |
Nov 14, 2013 | 2.700 | 2.755 | 2.700 | 2.750 | 276,839 | +0.06(+2.23%) |
Nov 12, 2013 | 2.730 | 2.750 | 2.670 | 2.690 | 477,476 | -0.05(-1.82%) |
Nov 11, 2013 | 2.720 | 2.760 | 2.710 | 2.740 | 226,778 | -0.01(-0.36%) |
Nov 08, 2013 | 2.680 | 2.760 | 2.650 | 2.750 | 1,083,149 | +0.02(+0.73%) |
Nov 07, 2013 | 2.690 | 2.775 | 2.680 | 2.730 | 1,313,838 | +0.01(+0.37%) |
Nov 06, 2013 | 2.670 | 2.760 | 2.650 | 2.720 | 1,627,118 | +0.07(+2.64%) |
Nov 05, 2013 | 2.650 | 2.680 | 2.620 | 2.650 | 1,235,446 | -0.03(-1.12%) |
Nov 04, 2013 | 2.600 | 2.690 | 2.600 | 2.680 | 960,674 | +0.06(+2.29%) |
Nov 01, 2013 | 2.760 | 2.770 | 2.600 | 2.620 | 1,590,661 | -0.15(-5.42%) |
Oct 31, 2013 | 2.750 | 2.850 | 2.740 | 2.770 | 1,694,961 | -0.05(-1.77%) |
Oct 30, 2013 | 2.870 | 2.920 | 2.810 | 2.820 | 2,103,864 | -0.02(-0.70%) |
Oct 29, 2013 | 2.790 | 2.910 | 2.790 | 2.840 | 1,109,934 | +0.04(+1.43%) |
Oct 28, 2013 | 2.780 | 2.830 | 2.770 | 2.800 | 1,470,844 | +0.02(+0.72%) |
Oct 25, 2013 | 2.850 | 2.850 | 2.770 | 2.780 | 1,298,662 | -0.04(-1.42%) |
Oct 24, 2013 | 2.870 | 2.940 | 2.810 | 2.820 | 5,790,335 | -0.05(-1.74%) |
Oct 23, 2013 | 2.870 | 2.910 | 2.830 | 2.870 | 5,277,666 | -0.04(-1.37%) |
Oct 22, 2013 | 2.880 | 2.940 | 2.840 | 2.910 | 6,108,505 | +0.06(+2.11%) |
Oct 21, 2013 | 2.780 | 2.860 | 2.750 | 2.850 | 1,948,457 | +0.07(+2.52%) |
Oct 18, 2013 | 2.730 | 2.790 | 2.680 | 2.780 | 1,118,590 | +0.06(+2.21%) |
Oct 17, 2013 | 2.640 | 2.770 | 2.600 | 2.720 | 2,175,375 | +0.11(+4.21%) |
Oct 16, 2013 | 2.600 | 2.620 | 2.580 | 2.610 | 842,469 | +0.01(+0.38%) |
Oct 15, 2013 | 2.610 | 2.660 | 2.570 | 2.600 | 992,858 | -0.03(-1.14%) |
Oct 11, 2013 | 2.630 | 2.630 | 2.630 | 0 | +0.07(+2.73%) | |
Oct 10, 2013 | 2.490 | 2.570 | 2.470 | 2.560 | 1,379,865 | +0.06(+2.40%) |
Oct 09, 2013 | 2.480 | 2.500 | 2.430 | 2.500 | 571,692 | +0.01(+0.40%) |
Oct 08, 2013 | 2.600 | 2.610 | 2.470 | 2.490 | 835,121 | -0.08(-3.11%) |
Oct 07, 2013 | 2.490 | 2.580 | 2.490 | 2.570 | 491,039 | +0.03(+1.18%) |
Oct 04, 2013 | 2.450 | 2.580 | 2.420 | 2.540 | 1,406,775 | +0.08(+3.25%) |
Oct 03, 2013 | 2.470 | 2.495 | 2.440 | 2.460 | 1,280,079 | -0.03(-1.20%) |
Oct 02, 2013 | 2.450 | 2.500 | 2.450 | 2.490 | 608,861 | +0.01(+0.40%) |
Oct 01, 2013 | 2.420 | 2.490 | 2.370 | 2.480 | 1,831,319 | -0.05(-1.98%) |
Sep 27, 2013 | 2.610 | 2.620 | 2.520 | 2.530 | 702,024 | -0.09(-3.44%) |
Sep 26, 2013 | 2.490 | 2.640 | 2.490 | 2.620 | 1,859,701 | +0.12(+4.80%) |
Sep 25, 2013 | 2.510 | 2.565 | 2.490 | 2.500 | 1,045,710 | +0.00(+0.00%) |
Sep 24, 2013 | 2.470 | 2.510 | 2.410 | 2.500 | 1,505,495 | -0.01(-0.40%) |
Sep 23, 2013 | 2.490 | 2.530 | 2.440 | 2.510 | 835,601 | +0.01(+0.40%) |
Sep 20, 2013 | 2.530 | 2.550 | 2.480 | 2.500 | 2,605,458 | -0.03(-1.19%) |
Sep 19, 2013 | 2.510 | 2.550 | 2.500 | 2.530 | 2,011,587 | +0.05(+2.02%) |
Sep 18, 2013 | 2.430 | 2.500 | 2.350 | 2.480 | 2,119,836 | +0.04(+1.64%) |
Sep 17, 2013 | 2.440 | 2.480 | 2.400 | 2.440 | 666,036 | -0.03(-1.21%) |
Sep 16, 2013 | 2.500 | 2.520 | 2.430 | 2.470 | 1,158,889 | +0.01(+0.41%) |
Sep 13, 2013 | 2.270 | 2.470 | 2.270 | 2.460 | 1,659,604 | +0.19(+8.37%) |
Sep 12, 2013 | 2.310 | 2.340 | 2.255 | 2.270 | 1,523,656 | -0.07(-2.99%) |
Sep 11, 2013 | 2.300 | 2.360 | 2.290 | 2.340 | 615,828 | +0.04(+1.74%) |
Sep 10, 2013 | 2.300 | 2.375 | 2.270 | 2.300 | 2,365,529 | -0.03(-1.29%) |
Sep 09, 2013 | 2.330 | 2.350 | 2.300 | 2.330 | 787,652 | +0.02(+0.87%) |
Sep 06, 2013 | 2.200 | 2.320 | 2.180 | 2.310 | 2,302,967 | +0.13(+5.96%) |
Sep 05, 2013 | 2.190 | 2.210 | 2.140 | 2.180 | 1,133,663 | -0.01(-0.46%) |
Sep 04, 2013 | 2.230 | 2.230 | 2.160 | 2.190 | 636,544 | -0.08(-3.52%) |