Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.020 | 3.052 | 3.014 | 3.046 | 4,300,076 | -0.01(-0.41%) |
Sep 27, 2013 | 3.052 | 3.065 | 3.039 | 3.058 | 3,447,367 | +0.00(+0.00%) |
Sep 26, 2013 | 3.058 | 3.071 | 3.046 | 3.058 | 2,657,502 | -0.02(-0.62%) |
Sep 25, 2013 | 3.039 | 3.084 | 3.039 | 3.077 | 3,966,604 | +0.05(+1.67%) |
Sep 24, 2013 | 3.046 | 3.052 | 3.014 | 3.027 | 2,944,691 | -0.01(-0.21%) |
Sep 23, 2013 | 3.065 | 3.071 | 3.008 | 3.033 | 5,110,578 | -0.06(-1.84%) |
Sep 20, 2013 | 3.084 | 3.109 | 3.071 | 3.090 | 4,983,598 | -0.04(-1.21%) |
Sep 19, 2013 | 3.160 | 3.160 | 3.115 | 3.128 | 5,077,711 | -0.04(-1.20%) |
Sep 18, 2013 | 3.081 | 3.217 | 3.077 | 3.166 | 17,741,930 | +0.14(+4.60%) |
Sep 17, 2013 | 3.020 | 3.058 | 3.008 | 3.027 | 18,119,510 | -0.10(-3.24%) |
Sep 16, 2013 | 3.116 | 3.147 | 3.039 | 3.128 | 12,389,647 | +0.04(+1.23%) |
Sep 13, 2013 | 3.052 | 3.103 | 3.052 | 3.090 | 2,571,282 | +0.05(+1.67%) |
Sep 12, 2013 | 3.039 | 3.058 | 3.027 | 3.039 | 2,026,690 | -0.03(-0.83%) |
Sep 11, 2013 | 3.058 | 3.065 | 3.033 | 3.065 | 2,859,394 | -0.06(-1.83%) |
Sep 10, 2013 | 3.109 | 3.128 | 3.090 | 3.122 | 3,093,846 | +0.05(+1.65%) |
Sep 09, 2013 | 3.036 | 3.077 | 3.033 | 3.071 | 5,224,518 | +0.08(+2.75%) |
Sep 06, 2013 | 2.976 | 3.001 | 2.945 | 2.989 | 4,697,648 | +0.02(+0.64%) |
Sep 05, 2013 | 2.945 | 2.976 | 2.938 | 2.970 | 4,964,931 | +0.09(+3.08%) |
Sep 04, 2013 | 2.862 | 2.894 | 2.850 | 2.881 | 2,779,116 | +0.01(+0.44%) |
Sep 03, 2013 | 2.875 | 2.894 | 2.850 | 2.869 | 2,151,089 | +0.03(+1.12%) |
Aug 30, 2013 | 2.894 | 2.900 | 2.824 | 2.837 | 2,903,066 | -0.04(-1.54%) |
Aug 29, 2013 | 2.888 | 2.919 | 2.881 | 2.881 | 3,325,908 | -0.01(-0.44%) |
Aug 28, 2013 | 2.862 | 2.913 | 2.856 | 2.894 | 5,929,323 | +0.08(+2.93%) |
Aug 27, 2013 | 2.862 | 2.875 | 2.812 | 2.812 | 4,840,368 | -0.15(-4.93%) |
Aug 26, 2013 | 2.957 | 2.970 | 2.945 | 2.957 | 2,418,427 | +0.00(+0.00%) |
Aug 23, 2013 | 2.970 | 2.976 | 2.938 | 2.957 | 2,980,485 | +0.01(+0.21%) |
Aug 22, 2013 | 2.945 | 2.963 | 2.932 | 2.951 | 1,627,062 | +0.03(+0.87%) |
Aug 21, 2013 | 2.919 | 2.963 | 2.900 | 2.925 | 3,423,507 | +0.01(+0.22%) |
Aug 20, 2013 | 2.888 | 2.932 | 2.875 | 2.919 | 10,322,898 | -0.01(-0.43%) |
Aug 19, 2013 | 2.982 | 2.982 | 2.932 | 2.932 | 5,800,033 | -0.08(-2.73%) |
Aug 16, 2013 | 2.982 | 3.027 | 2.976 | 3.014 | 4,289,144 | +0.05(+1.71%) |
Aug 15, 2013 | 2.989 | 2.989 | 2.941 | 2.963 | 4,370,188 | -0.06(-2.09%) |
Aug 14, 2013 | 3.014 | 3.046 | 3.014 | 3.027 | 6,201,807 | +0.03(+1.06%) |
Aug 13, 2013 | 2.970 | 2.995 | 2.951 | 2.995 | 5,513,181 | +0.04(+1.28%) |
Aug 12, 2013 | 2.970 | 2.982 | 2.945 | 2.957 | 2,950,633 | +0.00(+0.00%) |
Aug 09, 2013 | 2.951 | 2.982 | 2.945 | 2.957 | 3,971,427 | -0.01(-0.21%) |
Aug 08, 2013 | 2.913 | 2.963 | 2.907 | 2.963 | 4,823,435 | +0.06(+2.18%) |
Aug 07, 2013 | 2.907 | 2.913 | 2.875 | 2.900 | 3,377,951 | +0.01(+0.22%) |
Aug 06, 2013 | 2.919 | 2.932 | 2.881 | 2.894 | 3,226,948 | -0.07(-2.35%) |
Aug 05, 2013 | 2.963 | 2.970 | 2.938 | 2.963 | 6,079,218 | +0.11(+3.77%) |
Aug 02, 2013 | 2.840 | 2.869 | 2.831 | 2.856 | 4,585,716 | -0.01(-0.22%) |
Aug 01, 2013 | 2.856 | 2.874 | 2.831 | 2.862 | 9,762,391 | +0.22(+8.39%) |
Jul 31, 2013 | 2.615 | 2.660 | 2.612 | 2.641 | 3,138,767 | +0.03(+1.21%) |
Jul 30, 2013 | 2.609 | 2.628 | 2.596 | 2.609 | 3,032,438 | -0.08(-2.83%) |
Jul 29, 2013 | 2.679 | 2.704 | 2.660 | 2.685 | 4,202,243 | +0.01(+0.24%) |
Jul 26, 2013 | 2.672 | 2.691 | 2.656 | 2.679 | 2,116,452 | -0.03(-0.94%) |
Jul 25, 2013 | 2.685 | 2.704 | 2.669 | 2.704 | 2,380,658 | +0.02(+0.71%) |
Jul 24, 2013 | 2.679 | 2.701 | 2.672 | 2.685 | 2,259,782 | +0.02(+0.71%) |
Jul 23, 2013 | 2.691 | 2.691 | 2.653 | 2.666 | 2,288,001 | -0.04(-1.41%) |
Jul 22, 2013 | 2.691 | 2.710 | 2.685 | 2.704 | 2,099,204 | +0.03(+0.95%) |
Jul 19, 2013 | 2.679 | 2.688 | 2.660 | 2.679 | 3,218,462 | -0.04(-1.40%) |
Jul 18, 2013 | 2.704 | 2.723 | 2.691 | 2.717 | 3,278,726 | +0.01(+0.47%) |
Jul 17, 2013 | 2.685 | 2.723 | 2.682 | 2.704 | 3,902,055 | +0.05(+1.91%) |
Jul 16, 2013 | 2.647 | 2.660 | 2.628 | 2.653 | 2,219,392 | -0.02(-0.71%) |
Jul 15, 2013 | 2.650 | 2.679 | 2.641 | 2.672 | 4,561,162 | +0.08(+2.93%) |
Jul 12, 2013 | 2.565 | 2.596 | 2.552 | 2.596 | 3,863,737 | +0.04(+1.49%) |
Jul 11, 2013 | 2.527 | 2.571 | 2.514 | 2.558 | 2,587,392 | +0.04(+1.76%) |
Jul 10, 2013 | 2.501 | 2.539 | 2.492 | 2.514 | 1,668,236 | +0.00(+0.00%) |
Jul 09, 2013 | 2.533 | 2.552 | 2.495 | 2.514 | 3,683,146 | -0.04(-1.49%) |
Jul 08, 2013 | 2.520 | 2.555 | 2.514 | 2.552 | 4,310,050 | +0.08(+3.33%) |
Jul 05, 2013 | 2.489 | 2.495 | 2.438 | 2.470 | 3,523,871 | +0.01(+0.52%) |
Jul 03, 2013 | 2.425 | 2.457 | 2.416 | 2.457 | 2,027,255 | +0.03(+1.31%) |
Jul 02, 2013 | 2.425 | 2.438 | 2.394 | 2.425 | 2,732,613 | -0.04(-1.79%) |