Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.835 | 2.835 | 2.790 | 2.801 | 131,837 | -0.03(-1.00%) |
Jul 30, 2013 | 2.819 | 2.835 | 2.818 | 2.830 | 33,595 | -0.01(-0.20%) |
Jul 29, 2013 | 2.841 | 2.847 | 2.813 | 2.835 | 66,840 | -0.01(-0.20%) |
Jul 26, 2013 | 2.835 | 2.847 | 2.807 | 2.841 | 133,895 | +0.03(+1.00%) |
Jul 25, 2013 | 2.813 | 2.847 | 2.813 | 2.813 | 22,653 | +0.01(+0.40%) |
Jul 24, 2013 | 2.852 | 2.852 | 2.796 | 2.801 | 58,161 | -0.05(-1.58%) |
Jul 23, 2013 | 2.863 | 2.863 | 2.830 | 2.847 | 83,295 | -0.01(-0.39%) |
Jul 22, 2013 | 2.830 | 2.863 | 2.824 | 2.858 | 104,037 | +0.03(+1.00%) |
Jul 19, 2013 | 2.824 | 2.852 | 2.824 | 2.830 | 57,955 | -0.02(-0.79%) |
Jul 18, 2013 | 2.801 | 2.863 | 2.801 | 2.852 | 117,299 | +0.02(+0.80%) |
Jul 17, 2013 | 2.841 | 2.841 | 2.790 | 2.830 | 100,399 | -0.01(-0.40%) |
Jul 16, 2013 | 2.813 | 2.863 | 2.801 | 2.841 | 294,004 | +0.04(+1.41%) |
Jul 15, 2013 | 2.785 | 2.801 | 2.773 | 2.801 | 55,749 | +0.01(+0.40%) |
Jul 12, 2013 | 2.790 | 2.790 | 2.762 | 2.790 | 44,568 | -0.00(-0.17%) |
Jul 11, 2013 | 2.773 | 2.796 | 2.773 | 2.795 | 25,261 | +0.00(+0.17%) |
Jul 10, 2013 | 2.773 | 2.796 | 2.756 | 2.790 | 95,941 | +0.01(+0.41%) |
Jul 09, 2013 | 2.818 | 2.801 | 2.739 | 2.779 | 94,624 | -0.02(-0.80%) |
Jul 08, 2013 | 2.818 | 2.818 | 2.796 | 2.801 | 93,789 | -0.01(-0.40%) |
Jul 05, 2013 | 2.790 | 2.818 | 2.773 | 2.813 | 61,239 | +0.02(+0.60%) |
Jul 03, 2013 | 2.790 | 2.810 | 2.779 | 2.796 | 9,225 | -0.02(-0.80%) |
Jul 02, 2013 | 2.773 | 2.818 | 2.745 | 2.818 | 108,116 | +0.01(+0.47%) |
Jul 01, 2013 | 2.773 | 2.818 | 2.773 | 2.805 | 33,528 | +0.05(+1.77%) |
Jun 28, 2013 | 2.801 | 2.818 | 2.756 | 2.756 | 126,313 | -0.04(-1.36%) |
Jun 27, 2013 | 2.773 | 2.801 | 2.763 | 2.794 | 60,008 | +0.02(+0.76%) |
Jun 26, 2013 | 2.734 | 2.773 | 2.728 | 2.773 | 108,577 | +0.05(+1.65%) |
Jun 25, 2013 | 2.689 | 2.745 | 2.689 | 2.728 | 57,175 | +0.04(+1.47%) |
Jun 24, 2013 | 2.717 | 2.728 | 2.679 | 2.689 | 167,752 | -0.05(-1.85%) |
Jun 21, 2013 | 2.717 | 2.779 | 2.706 | 2.739 | 62,203 | +0.01(+0.41%) |
Jun 20, 2013 | 2.739 | 2.742 | 2.672 | 2.728 | 160,640 | -0.01(-0.21%) |
Jun 19, 2013 | 2.750 | 2.762 | 2.723 | 2.734 | 56,675 | -0.02(-0.82%) |
Jun 18, 2013 | 2.739 | 2.773 | 2.739 | 2.756 | 35,758 | +0.03(+1.03%) |
Jun 17, 2013 | 2.785 | 2.788 | 2.728 | 2.728 | 34,371 | -0.04(-1.43%) |
Jun 14, 2013 | 2.751 | 2.779 | 2.740 | 2.768 | 81,583 | +0.03(+1.03%) |
Jun 13, 2013 | 2.756 | 2.756 | 2.706 | 2.739 | 101,919 | +0.00(+0.00%) |
Jun 12, 2013 | 2.779 | 2.779 | 2.734 | 2.739 | 49,736 | +0.00(+0.15%) |
Jun 11, 2013 | 2.723 | 2.768 | 2.717 | 2.735 | 40,042 | -0.03(-1.17%) |
Jun 10, 2013 | 2.745 | 2.785 | 2.711 | 2.768 | 65,135 | +0.05(+1.66%) |
Jun 07, 2013 | 2.779 | 2.779 | 2.706 | 2.723 | 87,292 | -0.04(-1.43%) |
Jun 06, 2013 | 2.689 | 2.762 | 2.683 | 2.762 | 286,879 | +0.05(+1.87%) |
Jun 05, 2013 | 2.706 | 2.723 | 2.683 | 2.711 | 131,520 | +0.03(+1.26%) |
Jun 04, 2013 | 2.717 | 2.733 | 2.661 | 2.677 | 196,925 | -0.05(-1.66%) |
Jun 03, 2013 | 2.762 | 2.762 | 2.711 | 2.723 | 94,120 | -0.03(-1.02%) |
May 31, 2013 | 2.711 | 2.762 | 2.711 | 2.751 | 114,240 | +0.02(+0.62%) |
May 30, 2013 | 2.717 | 2.761 | 2.700 | 2.734 | 141,648 | -0.01(-0.41%) |
May 29, 2013 | 2.723 | 2.751 | 2.661 | 2.745 | 167,270 | +0.01(+0.21%) |
May 28, 2013 | 2.785 | 2.807 | 2.700 | 2.739 | 273,248 | -0.05(-1.62%) |
May 24, 2013 | 2.813 | 2.813 | 2.780 | 2.785 | 49,115 | -0.03(-1.00%) |
May 23, 2013 | 2.801 | 2.818 | 2.734 | 2.813 | 120,796 | -0.01(-0.18%) |
May 22, 2013 | 2.813 | 2.824 | 2.796 | 2.818 | 49,142 | +0.02(+0.79%) |
May 21, 2013 | 2.818 | 2.824 | 2.790 | 2.796 | 55,910 | -0.03(-1.20%) |
May 20, 2013 | 2.796 | 2.830 | 2.790 | 2.830 | 110,472 | +0.04(+1.41%) |
May 17, 2013 | 2.762 | 2.812 | 2.744 | 2.790 | 149,367 | +0.03(+1.02%) |
May 16, 2013 | 2.728 | 2.768 | 2.706 | 2.762 | 421,337 | +0.01(+0.20%) |
May 15, 2013 | 2.768 | 2.773 | 2.752 | 2.756 | 54,398 | -0.03(-1.01%) |
May 13, 2013 | 2.751 | 2.785 | 2.751 | 2.785 | 68,043 | +0.00(+0.00%) |
May 10, 2013 | 2.711 | 2.796 | 2.706 | 2.785 | 118,922 | +0.06(+2.07%) |
May 09, 2013 | 2.818 | 2.818 | 2.706 | 2.728 | 245,429 | -0.06(-2.22%) |
May 08, 2013 | 2.762 | 2.790 | 2.734 | 2.790 | 315,555 | +0.03(+1.23%) |
May 07, 2013 | 2.734 | 2.756 | 2.717 | 2.756 | 169,805 | +0.04(+1.45%) |
May 06, 2013 | 2.677 | 2.751 | 2.632 | 2.717 | 776,013 | +0.05(+1.69%) |
May 03, 2013 | 2.649 | 2.677 | 2.627 | 2.672 | 115,903 | +0.05(+1.72%) |
May 02, 2013 | 2.649 | 2.677 | 2.621 | 2.627 | 114,448 | -0.05(-1.69%) |