Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.366 | 2.435 | 2.337 | 2.421 | 750,062 | +0.04(+1.68%) |
Oct 30, 2013 | 2.417 | 2.429 | 2.348 | 2.381 | 759,159 | -0.05(-2.10%) |
Oct 29, 2013 | 2.526 | 2.530 | 2.410 | 2.432 | 1,018,652 | -0.11(-4.16%) |
Oct 28, 2013 | 2.566 | 2.566 | 2.526 | 2.537 | 420,464 | -0.02(-0.71%) |
Oct 25, 2013 | 2.541 | 2.564 | 2.534 | 2.556 | 307,138 | +0.00(+0.14%) |
Oct 24, 2013 | 2.548 | 2.563 | 2.534 | 2.552 | 440,871 | +0.00(+0.14%) |
Oct 23, 2013 | 2.537 | 2.565 | 2.530 | 2.548 | 395,884 | +0.01(+0.29%) |
Oct 22, 2013 | 2.523 | 2.548 | 2.523 | 2.541 | 276,471 | +0.01(+0.58%) |
Oct 21, 2013 | 2.534 | 2.563 | 2.512 | 2.526 | 343,054 | +0.00(+0.00%) |
Oct 18, 2013 | 2.548 | 2.556 | 2.501 | 2.526 | 1,161,607 | -0.02(-0.86%) |
Oct 17, 2013 | 2.515 | 2.565 | 2.508 | 2.548 | 631,788 | +0.04(+1.74%) |
Oct 16, 2013 | 2.461 | 2.515 | 2.461 | 2.505 | 621,861 | +0.04(+1.62%) |
Oct 15, 2013 | 2.410 | 2.475 | 2.410 | 2.465 | 800,911 | +0.04(+1.65%) |
Oct 14, 2013 | 2.417 | 2.449 | 2.403 | 2.424 | 470,912 | -0.02(-0.75%) |
Oct 11, 2013 | 2.410 | 2.450 | 2.410 | 2.443 | 482,768 | +0.04(+1.51%) |
Oct 10, 2013 | 2.454 | 2.454 | 2.395 | 2.406 | 1,458,065 | -0.03(-1.20%) |
Oct 09, 2013 | 2.457 | 2.465 | 2.424 | 2.435 | 366,453 | -0.00(-0.15%) |
Oct 08, 2013 | 2.454 | 2.474 | 2.432 | 2.439 | 520,871 | +0.00(+0.15%) |
Oct 07, 2013 | 2.406 | 2.443 | 2.403 | 2.435 | 430,581 | +0.02(+0.90%) |
Oct 04, 2013 | 2.465 | 2.523 | 2.414 | 2.414 | 831,482 | -0.04(-1.49%) |
Oct 03, 2013 | 2.501 | 2.515 | 2.446 | 2.450 | 175,756 | -0.04(-1.75%) |
Oct 02, 2013 | 2.512 | 2.515 | 2.483 | 2.494 | 359,811 | -0.02(-0.72%) |
Oct 01, 2013 | 2.457 | 2.530 | 2.446 | 2.512 | 2,567,614 | +0.01(+0.29%) |
Sep 27, 2013 | 2.505 | 2.523 | 2.490 | 2.505 | 766,293 | -0.01(-0.29%) |
Sep 26, 2013 | 2.505 | 2.519 | 2.483 | 2.512 | 504,598 | -0.00(-0.14%) |
Sep 25, 2013 | 2.515 | 2.526 | 2.479 | 2.515 | 1,261,198 | +0.00(+0.14%) |
Sep 24, 2013 | 2.501 | 2.519 | 2.475 | 2.512 | 14,351,451 | -0.15(-5.48%) |
Sep 23, 2013 | 2.643 | 2.705 | 2.632 | 2.657 | 165,252 | +0.02(+0.69%) |
Sep 20, 2013 | 2.730 | 2.730 | 2.639 | 2.639 | 322,870 | -0.08(-2.82%) |
Sep 19, 2013 | 2.698 | 2.716 | 2.658 | 2.716 | 304,174 | +0.02(+0.81%) |
Sep 18, 2013 | 2.621 | 2.694 | 2.607 | 2.694 | 212,966 | +0.05(+1.93%) |
Sep 17, 2013 | 2.625 | 2.650 | 2.610 | 2.643 | 76,846 | +0.03(+1.26%) |
Sep 16, 2013 | 2.607 | 2.628 | 2.603 | 2.610 | 224,232 | +0.00(+0.14%) |
Sep 13, 2013 | 2.603 | 2.628 | 2.574 | 2.607 | 137,491 | +0.01(+0.56%) |
Sep 12, 2013 | 2.621 | 2.632 | 2.574 | 2.592 | 107,436 | -0.02(-0.70%) |
Sep 11, 2013 | 2.599 | 2.621 | 2.588 | 2.610 | 66,094 | -0.01(-0.28%) |
Sep 10, 2013 | 2.632 | 2.645 | 2.559 | 2.617 | 471,731 | +0.01(+0.56%) |
Sep 09, 2013 | 2.570 | 2.610 | 2.548 | 2.603 | 80,664 | +0.05(+2.14%) |
Sep 06, 2013 | 2.563 | 2.581 | 2.526 | 2.548 | 102,632 | +0.01(+0.58%) |
Sep 05, 2013 | 2.556 | 2.563 | 2.520 | 2.534 | 182,066 | -0.01(-0.57%) |
Sep 04, 2013 | 2.563 | 2.566 | 2.526 | 2.548 | 310,028 | +0.00(+0.14%) |
Sep 03, 2013 | 2.563 | 2.570 | 2.490 | 2.545 | 195,369 | +0.04(+1.45%) |
Aug 30, 2013 | 2.548 | 2.556 | 2.443 | 2.508 | 221,405 | -0.05(-1.85%) |
Aug 29, 2013 | 2.512 | 2.559 | 2.512 | 2.556 | 105,447 | +0.05(+2.18%) |
Aug 28, 2013 | 2.523 | 2.534 | 2.494 | 2.501 | 129,478 | +0.00(+0.00%) |
Aug 27, 2013 | 2.530 | 2.541 | 2.479 | 2.501 | 232,146 | -0.05(-2.14%) |
Aug 26, 2013 | 2.570 | 2.570 | 2.541 | 2.556 | 109,123 | -0.03(-1.13%) |
Aug 23, 2013 | 2.548 | 2.585 | 2.512 | 2.585 | 162,180 | +0.05(+1.87%) |
Aug 22, 2013 | 2.592 | 2.592 | 2.479 | 2.537 | 152,596 | +0.04(+1.60%) |
Aug 21, 2013 | 2.512 | 2.526 | 2.461 | 2.497 | 159,453 | -0.01(-0.58%) |
Aug 20, 2013 | 2.454 | 2.541 | 2.435 | 2.512 | 213,801 | +0.08(+3.29%) |
Aug 19, 2013 | 2.585 | 2.596 | 2.432 | 2.432 | 651,814 | -0.17(-6.57%) |
Aug 16, 2013 | 2.650 | 2.650 | 2.588 | 2.603 | 232,692 | -0.05(-1.79%) |
Aug 15, 2013 | 2.679 | 2.679 | 2.600 | 2.650 | 274,784 | -0.04(-1.35%) |
Aug 14, 2013 | 2.701 | 2.723 | 2.658 | 2.687 | 213,637 | -0.01(-0.54%) |
Aug 13, 2013 | 2.734 | 2.734 | 2.694 | 2.701 | 227,116 | -0.04(-1.46%) |
Aug 12, 2013 | 2.698 | 2.745 | 2.698 | 2.741 | 268,686 | +0.04(+1.48%) |
Aug 09, 2013 | 2.680 | 2.705 | 2.637 | 2.701 | 289,703 | +0.00(+0.13%) |
Aug 08, 2013 | 2.694 | 2.726 | 2.683 | 2.698 | 219,071 | +0.04(+1.62%) |
Aug 07, 2013 | 2.680 | 2.705 | 2.622 | 2.655 | 295,304 | -0.04(-1.59%) |
Aug 06, 2013 | 2.676 | 2.737 | 2.662 | 2.698 | 283,604 | +0.01(+0.53%) |
Aug 05, 2013 | 2.676 | 2.683 | 2.601 | 2.683 | 445,177 | +0.04(+1.35%) |
Aug 02, 2013 | 2.622 | 2.647 | 2.608 | 2.647 | 473,653 | -0.04(-1.46%) |