Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.790 | 2.790 | 2.610 | 2.670 | 150,350 | -0.08(-2.91%) |
Jul 30, 2013 | 2.790 | 2.790 | 2.740 | 2.750 | 42,711 | -0.04(-1.43%) |
Jul 29, 2013 | 2.850 | 2.900 | 2.750 | 2.790 | 121,958 | -0.08(-2.79%) |
Jul 26, 2013 | 2.770 | 2.880 | 2.710 | 2.870 | 83,959 | +0.10(+3.61%) |
Jul 25, 2013 | 2.700 | 2.800 | 2.700 | 2.770 | 102,920 | +0.10(+3.75%) |
Jul 24, 2013 | 2.810 | 2.880 | 2.660 | 2.670 | 225,560 | -0.18(-6.32%) |
Jul 23, 2013 | 2.800 | 2.950 | 2.700 | 2.850 | 401,237 | +0.02(+0.71%) |
Jul 22, 2013 | 2.670 | 2.830 | 2.590 | 2.830 | 295,916 | +0.26(+10.12%) |
Jul 19, 2013 | 2.560 | 2.580 | 2.510 | 2.570 | 76,348 | +0.03(+1.18%) |
Jul 18, 2013 | 2.540 | 2.600 | 2.480 | 2.540 | 138,587 | +0.07(+2.83%) |
Jul 17, 2013 | 2.610 | 2.650 | 2.470 | 2.470 | 175,528 | -0.15(-5.73%) |
Jul 16, 2013 | 2.630 | 2.640 | 2.560 | 2.620 | 181,722 | -0.03(-1.13%) |
Jul 15, 2013 | 2.640 | 2.650 | 2.560 | 2.650 | 68,581 | +0.01(+0.38%) |
Jul 12, 2013 | 2.720 | 2.780 | 2.600 | 2.640 | 111,415 | -0.10(-3.65%) |
Jul 11, 2013 | 2.750 | 2.770 | 2.630 | 2.740 | 327,218 | +0.05(+1.86%) |
Jul 10, 2013 | 2.550 | 2.690 | 2.540 | 2.690 | 160,131 | +0.07(+2.67%) |
Jul 09, 2013 | 2.620 | 2.640 | 2.540 | 2.620 | 122,005 | +0.04(+1.55%) |
Jul 08, 2013 | 2.540 | 2.600 | 2.520 | 2.580 | 331,207 | +0.08(+3.20%) |
Jul 05, 2013 | 2.540 | 2.570 | 2.480 | 2.500 | 128,261 | -0.09(-3.47%) |
Jul 04, 2013 | 2.610 | 2.670 | 2.560 | 2.590 | 42,621 | -0.05(-1.89%) |
Jul 03, 2013 | 2.570 | 2.700 | 2.520 | 2.640 | 98,004 | +0.14(+5.60%) |
Jul 02, 2013 | 2.790 | 2.790 | 2.500 | 2.500 | 269,499 | -0.30(-10.71%) |
Jun 28, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.21(+8.11%) | |
Jun 26, 2013 | 2.480 | 2.670 | 2.480 | 2.590 | 248,872 | -0.03(-1.15%) |
Jun 25, 2013 | 2.570 | 2.640 | 2.480 | 2.620 | 233,964 | +0.08(+3.15%) |
Jun 24, 2013 | 2.460 | 2.610 | 2.360 | 2.540 | 310,658 | +0.00(+0.00%) |
Jun 21, 2013 | 2.500 | 2.730 | 2.440 | 2.540 | 2,520,598 | +0.08(+3.25%) |
Jun 20, 2013 | 2.530 | 2.590 | 2.460 | 2.460 | 403,960 | -0.11(-4.28%) |
Jun 19, 2013 | 2.630 | 2.670 | 2.540 | 2.570 | 270,928 | -0.06(-2.28%) |
Jun 18, 2013 | 2.680 | 2.700 | 2.610 | 2.630 | 184,893 | -0.08(-2.95%) |
Jun 17, 2013 | 2.650 | 2.720 | 2.600 | 2.710 | 407,131 | +0.09(+3.44%) |
Jun 14, 2013 | 2.720 | 2.750 | 2.620 | 2.620 | 332,566 | -0.06(-2.24%) |
Jun 13, 2013 | 2.730 | 2.760 | 2.630 | 2.680 | 202,512 | -0.06(-2.19%) |
Jun 12, 2013 | 2.760 | 2.840 | 2.690 | 2.740 | 264,578 | +0.00(+0.00%) |
Jun 11, 2013 | 2.880 | 2.890 | 2.740 | 2.740 | 99,978 | -0.15(-5.19%) |
Jun 10, 2013 | 2.910 | 2.980 | 2.840 | 2.890 | 173,315 | +0.01(+0.35%) |
Jun 07, 2013 | 3.040 | 3.130 | 2.880 | 2.880 | 248,054 | -0.21(-6.80%) |
Jun 06, 2013 | 3.120 | 3.120 | 3.060 | 3.090 | 168,694 | +0.01(+0.32%) |
Jun 05, 2013 | 3.150 | 3.170 | 3.000 | 3.080 | 211,374 | -0.05(-1.60%) |
Jun 04, 2013 | 3.170 | 3.170 | 3.110 | 3.130 | 165,583 | -0.11(-3.40%) |
Jun 03, 2013 | 3.330 | 3.390 | 3.100 | 3.240 | 565,630 | -0.15(-4.42%) |
May 31, 2013 | 3.310 | 3.480 | 3.310 | 3.390 | 358,367 | -0.04(-1.17%) |
May 30, 2013 | 3.290 | 3.480 | 3.260 | 3.430 | 286,503 | +0.14(+4.26%) |
May 29, 2013 | 3.110 | 3.330 | 3.080 | 3.290 | 276,440 | +0.16(+5.11%) |
May 28, 2013 | 3.100 | 3.270 | 3.040 | 3.130 | 189,826 | +0.01(+0.32%) |
May 27, 2013 | 3.050 | 3.120 | 3.030 | 3.120 | 17,068 | +0.07(+2.30%) |
May 24, 2013 | 3.160 | 3.180 | 2.960 | 3.050 | 170,362 | -0.12(-3.79%) |
May 23, 2013 | 3.050 | 3.210 | 2.990 | 3.170 | 354,806 | +0.15(+4.97%) |
May 22, 2013 | 2.900 | 3.050 | 2.850 | 3.020 | 283,289 | +0.13(+4.50%) |
May 21, 2013 | 2.690 | 2.890 | 2.680 | 2.890 | 162,321 | +0.25(+9.47%) |
May 17, 2013 | 2.640 | 2.640 | 2.640 | 0 | -0.28(-9.59%) | |
May 16, 2013 | 2.730 | 2.930 | 2.720 | 2.920 | 214,036 | +0.19(+6.96%) |
May 15, 2013 | 2.920 | 3.010 | 2.730 | 2.730 | 204,865 | -0.20(-6.83%) |
May 13, 2013 | 2.990 | 3.000 | 2.900 | 2.930 | 118,204 | -0.12(-3.93%) |
May 10, 2013 | 2.880 | 3.090 | 2.850 | 3.050 | 108,759 | +0.10(+3.39%) |
May 09, 2013 | 2.860 | 3.000 | 2.830 | 2.950 | 243,358 | +0.03(+1.03%) |
May 08, 2013 | 2.880 | 2.950 | 2.760 | 2.920 | 220,554 | +0.02(+0.69%) |
May 07, 2013 | 2.950 | 3.000 | 2.870 | 2.900 | 115,359 | -0.06(-2.03%) |
May 06, 2013 | 2.900 | 3.010 | 2.880 | 2.960 | 102,921 | +0.04(+1.37%) |
May 03, 2013 | 2.800 | 3.040 | 2.790 | 2.920 | 237,586 | +0.10(+3.55%) |
May 02, 2013 | 2.800 | 2.850 | 2.720 | 2.820 | 123,799 | +0.01(+0.36%) |