Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.838 | 2.845 | 2.795 | 2.802 | 0 | -0.04(-1.25%) |
Aug 29, 2013 | 2.806 | 2.852 | 2.802 | 2.838 | 3,353,227 | +0.04(+1.27%) |
Aug 28, 2013 | 2.810 | 2.820 | 2.792 | 2.802 | 2,976,798 | +0.00(+0.00%) |
Aug 27, 2013 | 2.817 | 2.831 | 2.792 | 2.802 | 4,365,991 | -0.04(-1.25%) |
Aug 26, 2013 | 2.834 | 2.859 | 2.824 | 2.838 | 3,074,210 | +0.01(+0.25%) |
Aug 23, 2013 | 2.838 | 2.854 | 2.817 | 2.831 | 0 | -0.01(-0.25%) |
Aug 22, 2013 | 2.792 | 2.852 | 2.792 | 2.838 | 2,838,413 | +0.05(+1.91%) |
Aug 21, 2013 | 2.831 | 2.833 | 2.778 | 2.785 | 4,682,651 | -0.05(-1.75%) |
Aug 20, 2013 | 2.771 | 2.842 | 2.760 | 2.834 | 4,736,723 | +0.07(+2.70%) |
Aug 19, 2013 | 2.795 | 2.815 | 2.756 | 2.760 | 2,528,077 | -0.03(-1.02%) |
Aug 16, 2013 | 2.774 | 2.820 | 2.774 | 2.788 | 0 | +0.01(+0.26%) |
Aug 15, 2013 | 2.820 | 2.834 | 2.746 | 2.781 | 7,903,508 | -0.05(-1.88%) |
Aug 14, 2013 | 2.849 | 2.863 | 2.827 | 2.834 | 4,891,994 | -0.02(-0.87%) |
Aug 13, 2013 | 2.874 | 2.877 | 2.849 | 2.859 | 2,855,686 | -0.02(-0.62%) |
Aug 12, 2013 | 2.863 | 2.895 | 2.849 | 2.877 | 4,284,695 | +0.01(+0.37%) |
Aug 09, 2013 | 2.859 | 2.895 | 2.858 | 2.866 | 2,668,238 | +0.01(+0.19%) |
Aug 08, 2013 | 2.856 | 2.930 | 2.827 | 2.861 | 6,788,008 | +0.04(+1.58%) |
Aug 07, 2013 | 2.831 | 2.831 | 2.785 | 2.817 | 3,880,032 | -0.01(-0.50%) |
Aug 06, 2013 | 2.877 | 2.884 | 2.827 | 2.831 | 4,076,306 | -0.05(-1.61%) |
Aug 05, 2013 | 2.891 | 2.905 | 2.852 | 2.877 | 3,406,812 | -0.03(-1.10%) |
Aug 02, 2013 | 2.891 | 2.934 | 2.884 | 2.909 | 2,245,005 | +0.01(+0.18%) |
Aug 01, 2013 | 2.913 | 2.934 | 2.888 | 2.904 | 6,478,956 | +0.02(+0.55%) |
Jul 31, 2013 | 2.895 | 2.905 | 2.842 | 2.888 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 2.898 | 2.905 | 2.856 | 2.888 | 0 | +0.01(+0.25%) |
Jul 29, 2013 | 2.913 | 2.920 | 2.863 | 2.881 | 0 | -0.05(-1.58%) |
Jul 26, 2013 | 2.916 | 2.934 | 2.888 | 2.927 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 2.884 | 2.934 | 2.884 | 2.927 | 0 | +0.03(+1.04%) |
Jul 24, 2013 | 2.945 | 2.945 | 2.874 | 2.897 | 0 | -0.04(-1.39%) |
Jul 23, 2013 | 2.927 | 2.955 | 2.913 | 2.937 | 0 | +0.01(+0.36%) |
Jul 22, 2013 | 2.930 | 2.952 | 2.907 | 2.927 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2.923 | 2.945 | 2.898 | 2.927 | 0 | +0.01(+0.49%) |
Jul 18, 2013 | 2.923 | 2.966 | 2.902 | 2.913 | 0 | +0.01(+0.31%) |
Jul 17, 2013 | 2.920 | 2.929 | 2.882 | 2.904 | 3,839,223 | +0.00(+0.06%) |
Jul 16, 2013 | 2.920 | 2.927 | 2.891 | 2.902 | 0 | -0.01(-0.37%) |
Jul 15, 2013 | 2.898 | 2.923 | 2.881 | 2.913 | 0 | +0.02(+0.74%) |
Jul 12, 2013 | 2.895 | 2.902 | 2.863 | 2.891 | 0 | +0.00(+0.06%) |
Jul 11, 2013 | 2.891 | 2.913 | 2.863 | 2.889 | 0 | +0.02(+0.68%) |
Jul 10, 2013 | 2.874 | 2.874 | 2.838 | 2.870 | 0 | +0.00(+0.12%) |
Jul 09, 2013 | 2.845 | 2.895 | 2.827 | 2.866 | 0 | +0.03(+1.00%) |
Jul 08, 2013 | 2.817 | 2.842 | 2.799 | 2.838 | 0 | +0.02(+0.76%) |
Jul 05, 2013 | 2.842 | 2.842 | 2.746 | 2.817 | 0 | +0.05(+1.93%) |
Jul 03, 2013 | 2.771 | 2.788 | 2.739 | 2.763 | 0 | -0.01(-0.38%) |
Jul 02, 2013 | 2.778 | 2.817 | 2.735 | 2.774 | 0 | +0.00(+0.13%) |
Jul 01, 2013 | 2.746 | 2.795 | 2.746 | 2.771 | 0 | +0.02(+0.78%) |
Jun 28, 2013 | 2.746 | 2.763 | 2.721 | 2.749 | 6,378,385 | +0.00(+0.00%) |
Jun 27, 2013 | 2.699 | 2.749 | 2.685 | 2.749 | 0 | +0.06(+2.11%) |
Jun 26, 2013 | 2.689 | 2.730 | 2.675 | 2.692 | 0 | +0.03(+1.13%) |
Jun 25, 2013 | 2.657 | 2.689 | 2.621 | 2.662 | 0 | +0.04(+1.70%) |
Jun 24, 2013 | 2.660 | 2.664 | 2.596 | 2.618 | 0 | -0.07(-2.51%) |
Jun 21, 2013 | 2.714 | 2.756 | 2.664 | 2.685 | 10,986,727 | -0.02(-0.72%) |
Jun 20, 2013 | 2.739 | 2.788 | 2.685 | 2.705 | 0 | -0.07(-2.37%) |
Jun 19, 2013 | 2.827 | 2.831 | 2.760 | 2.771 | 0 | -0.05(-1.76%) |
Jun 18, 2013 | 2.781 | 2.827 | 2.774 | 2.820 | 6,003,436 | +0.04(+1.53%) |
Jun 17, 2013 | 2.819 | 2.843 | 2.771 | 2.778 | 0 | -0.03(-1.11%) |
Jun 14, 2013 | 2.823 | 2.833 | 2.788 | 2.809 | 0 | +0.02(+0.62%) |
Jun 13, 2013 | 2.764 | 2.795 | 2.750 | 2.791 | 8,577,204 | +0.01(+0.37%) |
Jun 12, 2013 | 2.791 | 2.805 | 2.726 | 2.781 | 9,894,496 | +0.00(+0.00%) |
Jun 11, 2013 | 2.812 | 2.823 | 2.774 | 2.781 | 7,372,773 | -0.04(-1.47%) |
Jun 10, 2013 | 2.798 | 2.833 | 2.788 | 2.823 | 0 | +0.03(+0.99%) |
Jun 07, 2013 | 2.802 | 2.831 | 2.778 | 2.795 | 0 | +0.03(+1.00%) |
Jun 06, 2013 | 2.764 | 2.798 | 2.694 | 2.767 | 14,047,416 | +0.01(+0.38%) |
Jun 05, 2013 | 2.767 | 2.769 | 2.722 | 2.757 | 0 | -0.01(-0.25%) |
Jun 04, 2013 | 2.816 | 2.854 | 2.746 | 2.764 | 0 | -0.06(-2.03%) |