Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.522 | 2.540 | 2.486 | 2.511 | 9,005,623 | -0.06(-2.42%) |
Jul 30, 2013 | 2.617 | 2.617 | 2.565 | 2.573 | 5,716,308 | -0.05(-2.06%) |
Jul 29, 2013 | 2.598 | 2.649 | 2.595 | 2.627 | 6,007,166 | +0.02(+0.73%) |
Jul 26, 2013 | 2.638 | 2.663 | 2.595 | 2.608 | 6,640,695 | -0.05(-1.84%) |
Jul 25, 2013 | 2.568 | 2.657 | 2.568 | 2.657 | 7,035,667 | +0.09(+3.48%) |
Jul 24, 2013 | 2.611 | 2.611 | 2.533 | 2.568 | 5,334,650 | -0.04(-1.46%) |
Jul 23, 2013 | 2.617 | 2.633 | 2.589 | 2.606 | 7,601,989 | +0.01(+0.31%) |
Jul 22, 2013 | 2.565 | 2.604 | 2.535 | 2.598 | 6,965,218 | +0.07(+2.68%) |
Jul 19, 2013 | 2.478 | 2.551 | 2.473 | 2.530 | 9,590,131 | -0.01(-0.53%) |
Jul 18, 2013 | 2.476 | 2.554 | 2.470 | 2.543 | 7,094,971 | +0.07(+2.96%) |
Jul 17, 2013 | 2.443 | 2.497 | 2.438 | 2.470 | 6,874,901 | +0.05(+1.90%) |
Jul 16, 2013 | 2.459 | 2.465 | 2.405 | 2.424 | 10,354,058 | -0.02(-0.78%) |
Jul 15, 2013 | 2.386 | 2.454 | 2.348 | 2.443 | 14,954,784 | +0.02(+0.90%) |
Jul 12, 2013 | 2.489 | 2.505 | 2.400 | 2.421 | 6,387,717 | -0.08(-3.35%) |
Jul 11, 2013 | 2.459 | 2.505 | 2.435 | 2.505 | 7,489,348 | +0.09(+3.82%) |
Jul 10, 2013 | 2.381 | 2.473 | 2.375 | 2.413 | 9,287,973 | +0.01(+0.34%) |
Jul 09, 2013 | 2.429 | 2.413 | 2.374 | 2.405 | 9,210,324 | -0.01(-0.34%) |
Jul 08, 2013 | 2.397 | 2.451 | 2.373 | 2.413 | 11,092,328 | +0.09(+3.85%) |
Jul 05, 2013 | 2.364 | 2.370 | 2.267 | 2.324 | 12,916,514 | -0.01(-0.35%) |
Jul 03, 2013 | 2.348 | 2.370 | 2.318 | 2.332 | 6,881,086 | -0.02(-1.04%) |
Jul 02, 2013 | 2.429 | 2.457 | 2.340 | 2.356 | 8,355,508 | -0.09(-3.55%) |
Jul 01, 2013 | 2.462 | 2.481 | 2.408 | 2.443 | 9,193,020 | +0.01(+0.45%) |
Jun 28, 2013 | 2.405 | 2.476 | 2.386 | 2.432 | 10,870,057 | -0.03(-1.32%) |
Jun 27, 2013 | 2.402 | 2.478 | 2.402 | 2.465 | 12,995,689 | +0.05(+2.25%) |
Jun 26, 2013 | 2.351 | 2.428 | 2.351 | 2.410 | 8,235,016 | +0.06(+2.42%) |
Jun 25, 2013 | 2.332 | 2.359 | 2.282 | 2.354 | 11,438,060 | +0.07(+3.21%) |
Jun 24, 2013 | 2.297 | 2.321 | 2.278 | 2.280 | 13,347,153 | -0.07(-3.11%) |
Jun 21, 2013 | 2.294 | 2.451 | 2.248 | 2.354 | 26,509,424 | +0.02(+0.81%) |
Jun 20, 2013 | 2.386 | 2.386 | 2.302 | 2.335 | 11,461,679 | -0.14(-5.49%) |
Jun 19, 2013 | 2.573 | 2.589 | 2.470 | 2.470 | 6,529,678 | -0.10(-3.90%) |
Jun 18, 2013 | 2.551 | 2.573 | 2.524 | 2.570 | 6,850,936 | +0.00(+0.11%) |
Jun 17, 2013 | 2.560 | 2.598 | 2.546 | 2.568 | 6,769,567 | +0.02(+0.64%) |
Jun 14, 2013 | 2.611 | 2.611 | 2.543 | 2.551 | 9,942,273 | -0.03(-1.26%) |
Jun 13, 2013 | 2.535 | 2.584 | 2.514 | 2.584 | 7,923,004 | +0.06(+2.47%) |
Jun 12, 2013 | 2.595 | 2.598 | 2.486 | 2.522 | 7,088,767 | -0.07(-2.52%) |
Jun 11, 2013 | 2.562 | 2.622 | 2.533 | 2.587 | 7,056,014 | -0.04(-1.65%) |
Jun 10, 2013 | 2.630 | 2.648 | 2.606 | 2.630 | 11,392,649 | -0.03(-1.02%) |
Jun 07, 2013 | 2.674 | 2.698 | 2.630 | 2.657 | 13,986,583 | -0.10(-3.73%) |
Jun 06, 2013 | 2.741 | 2.775 | 2.714 | 2.760 | 12,010,423 | -0.01(-0.39%) |
Jun 05, 2013 | 2.806 | 2.812 | 2.711 | 2.771 | 13,060,230 | -0.02(-0.78%) |
Jun 04, 2013 | 2.907 | 2.909 | 2.771 | 2.793 | 15,671,217 | -0.10(-3.56%) |
Jun 03, 2013 | 2.828 | 2.926 | 2.779 | 2.896 | 12,804,416 | +0.07(+2.50%) |
May 31, 2013 | 2.874 | 2.923 | 2.793 | 2.825 | 14,619,946 | -0.08(-2.80%) |
May 30, 2013 | 2.964 | 2.977 | 2.897 | 2.907 | 6,559,743 | -0.01(-0.28%) |
May 29, 2013 | 3.004 | 3.005 | 2.893 | 2.915 | 11,568,602 | -0.10(-3.33%) |
May 28, 2013 | 3.064 | 3.094 | 3.010 | 3.015 | 17,566,014 | -0.08(-2.54%) |
May 24, 2013 | 3.094 | 3.118 | 3.067 | 3.094 | 10,633,140 | -0.01(-0.26%) |
May 23, 2013 | 3.105 | 3.107 | 3.040 | 3.102 | 10,139,687 | -0.02(-0.78%) |
May 22, 2013 | 3.091 | 3.143 | 3.080 | 3.126 | 17,951,960 | +0.05(+1.59%) |
May 21, 2013 | 3.053 | 3.129 | 3.026 | 3.078 | 9,057,990 | +0.04(+1.25%) |
May 20, 2013 | 2.999 | 3.067 | 2.999 | 3.040 | 8,616,892 | +0.06(+1.91%) |
May 17, 2013 | 2.953 | 2.988 | 2.939 | 2.983 | 9,193,791 | +0.07(+2.23%) |
May 16, 2013 | 2.931 | 2.945 | 2.901 | 2.918 | 4,926,741 | +0.03(+0.94%) |
May 15, 2013 | 2.861 | 2.893 | 2.858 | 2.890 | 8,502,747 | -0.01(-0.28%) |
May 13, 2013 | 2.928 | 2.934 | 2.890 | 2.899 | 5,091,468 | -0.03(-0.93%) |
May 10, 2013 | 2.888 | 2.931 | 2.858 | 2.926 | 8,669,550 | +0.05(+1.60%) |
May 09, 2013 | 2.934 | 2.942 | 2.859 | 2.880 | 4,470,261 | -0.06(-2.03%) |
May 08, 2013 | 2.915 | 2.945 | 2.901 | 2.939 | 8,944,800 | +0.03(+1.12%) |
May 07, 2013 | 2.901 | 2.923 | 2.877 | 2.907 | 8,042,858 | +0.04(+1.42%) |
May 06, 2013 | 2.909 | 2.912 | 2.842 | 2.866 | 8,888,959 | -0.04(-1.31%) |
May 03, 2013 | 2.915 | 2.947 | 2.896 | 2.904 | 11,682,648 | +0.01(+0.19%) |
May 02, 2013 | 2.950 | 2.955 | 2.871 | 2.899 | 8,443,642 | -0.04(-1.38%) |