Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.593 | 2.652 | 2.517 | 2.614 | 809,489 | +0.03(+1.21%) |
Jul 30, 2013 | 2.683 | 2.683 | 2.565 | 2.583 | 468,469 | -0.08(-3.12%) |
Jul 29, 2013 | 2.635 | 2.673 | 2.628 | 2.666 | 475,776 | +0.01(+0.52%) |
Jul 26, 2013 | 2.669 | 2.669 | 2.628 | 2.652 | 306,871 | -0.01(-0.39%) |
Jul 25, 2013 | 2.642 | 2.676 | 2.628 | 2.662 | 464,583 | +0.03(+1.05%) |
Jul 24, 2013 | 2.603 | 2.652 | 2.558 | 2.635 | 592,476 | +0.03(+1.20%) |
Jul 23, 2013 | 2.596 | 2.610 | 2.579 | 2.603 | 417,306 | +0.02(+0.81%) |
Jul 22, 2013 | 2.576 | 2.593 | 2.554 | 2.583 | 817,956 | +0.00(+0.00%) |
Jul 19, 2013 | 2.555 | 2.593 | 2.544 | 2.583 | 1,070,725 | +0.02(+0.95%) |
Jul 18, 2013 | 2.531 | 2.572 | 2.496 | 2.558 | 2,080,891 | +0.06(+2.51%) |
Jul 17, 2013 | 2.250 | 2.551 | 2.236 | 2.496 | 1,842,154 | +0.23(+10.24%) |
Jul 16, 2013 | 2.243 | 2.264 | 2.236 | 2.264 | 117,854 | +0.00(+0.15%) |
Jul 15, 2013 | 2.232 | 2.260 | 2.191 | 2.260 | 187,609 | +0.04(+1.88%) |
Jul 12, 2013 | 2.194 | 2.232 | 2.187 | 2.219 | 148,013 | +0.02(+0.95%) |
Jul 11, 2013 | 2.160 | 2.219 | 2.160 | 2.198 | 469,865 | +0.04(+1.93%) |
Jul 10, 2013 | 2.180 | 2.198 | 2.132 | 2.156 | 258,096 | -0.04(-1.89%) |
Jul 09, 2013 | 2.191 | 2.205 | 2.184 | 2.198 | 193,776 | +0.01(+0.32%) |
Jul 08, 2013 | 2.149 | 2.208 | 2.122 | 2.191 | 193,629 | +0.05(+2.10%) |
Jul 05, 2013 | 2.330 | 2.330 | 2.118 | 2.146 | 304,883 | -0.06(-2.67%) |
Jul 03, 2013 | 2.156 | 2.208 | 2.156 | 2.205 | 111,747 | +0.01(+0.63%) |
Jul 02, 2013 | 2.194 | 2.222 | 2.155 | 2.191 | 283,162 | -0.03(-1.25%) |
Jul 01, 2013 | 2.194 | 2.239 | 2.193 | 2.219 | 271,098 | +0.04(+1.91%) |
Jun 28, 2013 | 2.167 | 2.208 | 2.097 | 2.177 | 552,696 | +0.01(+0.48%) |
Jun 27, 2013 | 2.132 | 2.180 | 2.087 | 2.167 | 437,098 | +0.06(+2.97%) |
Jun 26, 2013 | 2.219 | 2.253 | 2.104 | 2.104 | 399,317 | -0.11(-4.86%) |
Jun 25, 2013 | 2.070 | 2.215 | 2.018 | 2.212 | 1,049,707 | +0.18(+8.69%) |
Jun 24, 2013 | 2.101 | 2.115 | 2.004 | 2.035 | 963,529 | -0.12(-5.48%) |
Jun 21, 2013 | 2.163 | 2.172 | 2.070 | 2.153 | 1,430,077 | -0.02(-0.80%) |
Jun 20, 2013 | 2.226 | 2.246 | 2.135 | 2.170 | 688,162 | -0.07(-3.25%) |
Jun 19, 2013 | 2.260 | 2.310 | 2.226 | 2.243 | 513,430 | -0.03(-1.22%) |
Jun 18, 2013 | 2.274 | 2.302 | 2.257 | 2.271 | 435,526 | -0.01(-0.30%) |
Jun 17, 2013 | 2.378 | 2.378 | 2.263 | 2.278 | 762,760 | -0.07(-2.95%) |
Jun 14, 2013 | 2.361 | 2.388 | 2.340 | 2.347 | 407,804 | -0.02(-1.02%) |
Jun 13, 2013 | 2.343 | 2.387 | 2.319 | 2.371 | 406,194 | +0.04(+1.79%) |
Jun 12, 2013 | 2.385 | 2.392 | 2.323 | 2.330 | 529,117 | -0.05(-2.18%) |
Jun 11, 2013 | 2.409 | 2.416 | 2.375 | 2.382 | 332,519 | -0.06(-2.28%) |
Jun 10, 2013 | 2.409 | 2.458 | 2.375 | 2.437 | 400,139 | +0.03(+1.15%) |
Jun 07, 2013 | 2.423 | 2.427 | 2.399 | 2.409 | 381,233 | +0.00(+0.00%) |
Jun 06, 2013 | 2.336 | 2.416 | 2.330 | 2.409 | 502,903 | +0.07(+2.81%) |
Jun 05, 2013 | 2.371 | 2.398 | 2.336 | 2.343 | 465,529 | -0.03(-1.46%) |
Jun 04, 2013 | 2.378 | 2.391 | 2.350 | 2.378 | 1,160,978 | +0.01(+0.29%) |
Jun 03, 2013 | 2.361 | 2.399 | 2.350 | 2.371 | 665,549 | +0.02(+0.88%) |
May 31, 2013 | 2.399 | 2.402 | 2.333 | 2.350 | 601,606 | -0.06(-2.31%) |
May 30, 2013 | 2.423 | 2.423 | 2.357 | 2.406 | 425,392 | -0.02(-0.86%) |
May 29, 2013 | 2.364 | 2.437 | 2.316 | 2.427 | 696,135 | +0.04(+1.74%) |
May 28, 2013 | 2.444 | 2.454 | 2.382 | 2.385 | 885,954 | -0.05(-2.13%) |
May 24, 2013 | 2.451 | 2.471 | 2.409 | 2.437 | 255,016 | -0.04(-1.68%) |
May 23, 2013 | 2.413 | 2.486 | 2.382 | 2.479 | 583,309 | +0.04(+1.71%) |
May 22, 2013 | 2.499 | 2.508 | 2.409 | 2.437 | 755,842 | -0.07(-2.77%) |
May 21, 2013 | 2.510 | 2.527 | 2.482 | 2.506 | 548,104 | +0.00(+0.14%) |
May 20, 2013 | 2.513 | 2.562 | 2.461 | 2.503 | 630,797 | +0.00(+0.00%) |
May 17, 2013 | 2.475 | 2.503 | 2.437 | 2.503 | 589,765 | +0.06(+2.41%) |
May 16, 2013 | 2.458 | 2.499 | 2.437 | 2.444 | 692,624 | -0.04(-1.54%) |
May 15, 2013 | 2.513 | 2.513 | 2.437 | 2.482 | 1,073,635 | +0.00(+0.00%) |
May 13, 2013 | 2.479 | 2.513 | 2.461 | 2.482 | 515,212 | +0.01(+0.28%) |
May 10, 2013 | 2.577 | 2.584 | 2.472 | 2.475 | 832,310 | -0.09(-3.59%) |
May 09, 2013 | 2.598 | 2.598 | 2.526 | 2.567 | 374,772 | +0.00(+0.00%) |
May 08, 2013 | 2.560 | 2.594 | 2.537 | 2.567 | 626,659 | -0.02(-0.79%) |
May 07, 2013 | 2.594 | 2.598 | 2.540 | 2.588 | 205,469 | +0.00(+0.13%) |
May 06, 2013 | 2.584 | 2.601 | 2.537 | 2.584 | 503,888 | +0.05(+2.16%) |
May 03, 2013 | 2.622 | 2.601 | 2.472 | 2.530 | 793,079 | -0.04(-1.72%) |
May 02, 2013 | 2.526 | 2.574 | 2.508 | 2.574 | 338,691 | +0.05(+2.17%) |