Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.880 | 2.890 | 2.810 | 2.830 | 0 | -0.08(-2.75%) |
Aug 29, 2013 | 2.880 | 2.910 | 2.870 | 2.910 | 7,580,432 | +0.03(+1.04%) |
Aug 28, 2013 | 2.790 | 2.900 | 2.790 | 2.880 | 8,491,250 | +0.08(+3.04%) |
Aug 27, 2013 | 2.820 | 2.890 | 2.790 | 2.795 | 8,924,655 | -0.10(-3.45%) |
Aug 26, 2013 | 2.860 | 2.920 | 2.850 | 2.895 | 9,505,751 | +0.00(+0.17%) |
Aug 23, 2013 | 2.830 | 2.910 | 2.790 | 2.890 | 0 | +0.08(+2.85%) |
Aug 22, 2013 | 2.770 | 2.850 | 2.760 | 2.810 | 12,674,814 | +0.06(+2.18%) |
Aug 21, 2013 | 2.750 | 2.800 | 2.720 | 2.750 | 13,689,203 | +0.00(+0.00%) |
Aug 20, 2013 | 2.790 | 2.850 | 2.740 | 2.750 | 23,237,232 | -0.08(-2.83%) |
Aug 19, 2013 | 2.880 | 2.900 | 2.830 | 2.830 | 9,447,883 | -0.07(-2.41%) |
Aug 16, 2013 | 2.870 | 2.910 | 2.830 | 2.900 | 0 | +0.02(+0.69%) |
Aug 15, 2013 | 2.940 | 2.960 | 2.870 | 2.880 | 21,995,692 | -0.09(-3.03%) |
Aug 14, 2013 | 2.910 | 3.020 | 2.900 | 2.970 | 0 | +0.06(+2.06%) |
Aug 13, 2013 | 2.970 | 2.970 | 2.880 | 2.910 | 12,081,315 | -0.03(-1.02%) |
Aug 12, 2013 | 2.970 | 3.000 | 2.930 | 2.940 | 13,825,592 | -0.06(-2.00%) |
Aug 09, 2013 | 2.910 | 3.040 | 2.900 | 3.000 | 25,113,736 | +0.13(+4.53%) |
Aug 08, 2013 | 2.880 | 2.920 | 2.820 | 2.870 | 19,331,768 | +0.02(+0.70%) |
Aug 07, 2013 | 2.900 | 2.920 | 2.850 | 2.850 | 21,219,948 | -0.07(-2.40%) |
Aug 06, 2013 | 2.920 | 2.940 | 2.890 | 2.920 | 14,005,798 | -0.02(-0.68%) |
Aug 05, 2013 | 3.000 | 3.020 | 2.910 | 2.940 | 17,123,432 | -0.06(-2.00%) |
Aug 02, 2013 | 3.017 | 3.040 | 2.960 | 3.000 | 12,048,832 | -0.03(-0.99%) |
Aug 01, 2013 | 3.000 | 3.050 | 2.980 | 3.030 | 22,704,212 | +0.05(+1.68%) |
Jul 31, 2013 | 2.970 | 3.020 | 2.920 | 2.980 | 19,726,814 | +0.01(+0.34%) |
Jul 30, 2013 | 3.020 | 3.050 | 2.930 | 2.970 | 22,497,956 | -0.05(-1.66%) |
Jul 29, 2013 | 3.000 | 3.110 | 2.990 | 3.020 | 20,772,648 | +0.01(+0.33%) |
Jul 26, 2013 | 2.940 | 3.020 | 2.850 | 3.010 | 0 | -0.49(-14.00%) |
Jul 25, 2013 | 3.430 | 3.620 | 3.380 | 3.500 | 88,911,296 | +0.22(+6.71%) |
Jul 24, 2013 | 3.260 | 3.400 | 3.230 | 3.280 | 20,043,878 | +0.01(+0.31%) |
Jul 23, 2013 | 3.330 | 3.340 | 3.220 | 3.270 | 17,963,272 | -0.03(-0.91%) |
Jul 22, 2013 | 3.345 | 3.420 | 3.290 | 3.300 | 14,592,548 | -0.06(-1.79%) |
Jul 19, 2013 | 3.420 | 3.460 | 3.310 | 3.360 | 13,734,045 | -0.06(-1.75%) |
Jul 18, 2013 | 3.470 | 3.520 | 3.400 | 3.420 | 13,181,608 | -0.04(-1.30%) |
Jul 17, 2013 | 3.440 | 3.510 | 3.440 | 3.465 | 13,704,735 | +0.00(+0.14%) |
Jul 16, 2013 | 3.600 | 3.600 | 3.450 | 3.460 | 17,903,108 | -0.09(-2.54%) |
Jul 15, 2013 | 3.500 | 3.600 | 3.450 | 3.550 | 16,659,152 | +0.05(+1.43%) |
Jul 12, 2013 | 3.560 | 3.640 | 3.450 | 3.500 | 0 | -0.04(-1.13%) |
Jul 11, 2013 | 3.430 | 3.540 | 3.410 | 3.540 | 28,585,274 | +0.15(+4.42%) |
Jul 10, 2013 | 3.390 | 3.440 | 3.360 | 3.390 | 19,583,474 | +0.05(+1.50%) |
Jul 09, 2013 | 3.300 | 3.340 | 3.220 | 3.340 | 21,651,404 | +0.05(+1.52%) |
Jul 08, 2013 | 3.450 | 3.455 | 3.280 | 3.290 | 26,426,130 | -0.14(-4.08%) |
Jul 05, 2013 | 3.480 | 3.500 | 3.390 | 3.430 | 0 | +0.01(+0.29%) |
Jul 03, 2013 | 3.390 | 3.480 | 3.320 | 3.420 | 0 | +0.15(+4.59%) |
Jul 02, 2013 | 3.435 | 3.480 | 3.210 | 3.270 | 98,521,488 | +0.20(+6.51%) |
Jul 01, 2013 | 2.770 | 3.140 | 2.760 | 3.070 | 55,034,180 | +0.29(+10.43%) |
Jun 28, 2013 | 2.800 | 2.840 | 2.711 | 2.780 | 37,180,568 | -0.02(-0.71%) |
Jun 26, 2013 | 2.730 | 2.830 | 2.730 | 2.800 | 11,026,603 | +0.05(+1.82%) |
Jun 25, 2013 | 2.590 | 2.780 | 2.570 | 2.750 | 14,503,243 | +0.17(+6.80%) |
Jun 24, 2013 | 2.640 | 2.650 | 2.500 | 2.575 | 19,192,922 | -0.13(-4.98%) |
Jun 21, 2013 | 2.800 | 2.820 | 2.650 | 2.710 | 28,303,410 | -0.15(-5.08%) |
Jun 20, 2013 | 2.850 | 2.900 | 2.850 | 2.855 | 0 | -0.04(-1.21%) |
Jun 19, 2013 | 2.880 | 2.900 | 2.860 | 2.890 | 7,017,563 | +0.00(+0.00%) |
Jun 18, 2013 | 2.860 | 2.910 | 2.860 | 2.890 | 0 | +0.02(+0.70%) |
Jun 17, 2013 | 2.820 | 2.900 | 2.820 | 2.870 | 9,039,997 | +0.05(+1.77%) |
Jun 14, 2013 | 2.780 | 2.840 | 2.780 | 2.820 | 0 | +0.02(+0.62%) |
Jun 13, 2013 | 2.800 | 2.810 | 2.760 | 2.803 | 7,248,332 | -0.02(-0.62%) |
Jun 12, 2013 | 2.890 | 2.900 | 2.800 | 2.820 | 10,135,780 | -0.06(-2.08%) |
Jun 11, 2013 | 2.860 | 2.900 | 2.810 | 2.880 | 11,685,150 | +0.02(+0.70%) |
Jun 10, 2013 | 2.810 | 2.930 | 2.800 | 2.860 | 14,271,398 | +0.02(+0.70%) |
Jun 07, 2013 | 2.780 | 2.850 | 2.760 | 2.840 | 0 | -0.01(-0.35%) |
Jun 06, 2013 | 2.850 | 2.920 | 2.730 | 2.850 | 34,734,928 | -0.02(-0.70%) |
Jun 05, 2013 | 3.020 | 3.050 | 2.850 | 2.870 | 36,679,376 | -0.18(-5.90%) |
Jun 04, 2013 | 3.040 | 3.100 | 2.950 | 3.050 | 38,305,548 | +0.06(+1.97%) |