Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.360 | 2.400 | 2.270 | 2.340 | 1,103,434 | +0.03(+1.30%) |
Nov 27, 2013 | 2.220 | 2.315 | 2.210 | 2.310 | 2,303,149 | +0.11(+5.00%) |
Nov 26, 2013 | 2.150 | 2.210 | 2.115 | 2.200 | 2,033,560 | +0.02(+0.92%) |
Nov 25, 2013 | 2.160 | 2.250 | 2.110 | 2.180 | 3,183,028 | -0.01(-0.46%) |
Nov 22, 2013 | 2.270 | 2.280 | 2.150 | 2.190 | 2,062,337 | -0.07(-3.10%) |
Nov 21, 2013 | 2.220 | 2.270 | 2.170 | 2.260 | 1,836,221 | +0.04(+1.80%) |
Nov 20, 2013 | 2.250 | 2.280 | 2.220 | 2.220 | 1,099,689 | -0.04(-1.77%) |
Nov 19, 2013 | 2.300 | 2.330 | 2.250 | 2.260 | 1,344,052 | -0.03(-1.31%) |
Nov 18, 2013 | 2.370 | 2.400 | 2.250 | 2.290 | 1,680,152 | -0.07(-2.97%) |
Nov 15, 2013 | 2.360 | 2.390 | 2.330 | 2.360 | 1,126,239 | +0.04(+1.72%) |
Nov 14, 2013 | 2.330 | 2.350 | 2.300 | 2.320 | 1,399,055 | +0.03(+1.31%) |
Nov 13, 2013 | 2.290 | 2.310 | 2.210 | 2.290 | 964,966 | +0.07(+3.15%) |
Nov 12, 2013 | 2.290 | 2.360 | 2.200 | 2.220 | 1,935,603 | -0.05(-2.20%) |
Nov 11, 2013 | 2.190 | 2.310 | 2.160 | 2.270 | 2,468,438 | +0.16(+7.58%) |
Nov 08, 2013 | 2.080 | 2.130 | 2.050 | 2.110 | 802,801 | -0.01(-0.47%) |
Nov 07, 2013 | 2.170 | 2.200 | 2.090 | 2.120 | 1,626,577 | -0.10(-4.50%) |
Nov 06, 2013 | 2.240 | 2.240 | 2.155 | 2.220 | 1,391,250 | +0.01(+0.45%) |
Nov 05, 2013 | 2.170 | 2.290 | 2.170 | 2.210 | 943,933 | +0.02(+0.91%) |
Nov 04, 2013 | 2.170 | 2.200 | 2.130 | 2.190 | 814,393 | +0.07(+3.30%) |
Nov 01, 2013 | 2.150 | 2.160 | 2.100 | 2.120 | 1,202,411 | -0.05(-2.30%) |
Oct 31, 2013 | 2.220 | 2.240 | 2.135 | 2.170 | 843,518 | -0.08(-3.56%) |
Oct 30, 2013 | 2.270 | 2.310 | 2.200 | 2.250 | 660,885 | +0.02(+0.90%) |
Oct 29, 2013 | 2.290 | 2.340 | 2.230 | 2.230 | 709,588 | -0.07(-3.04%) |
Oct 28, 2013 | 2.330 | 2.360 | 2.290 | 2.300 | 696,602 | -0.03(-1.29%) |
Oct 25, 2013 | 2.370 | 2.370 | 2.205 | 2.330 | 2,054,988 | -0.05(-2.10%) |
Oct 24, 2013 | 2.350 | 2.410 | 2.340 | 2.380 | 783,622 | +0.07(+3.03%) |
Oct 23, 2013 | 2.350 | 2.390 | 2.300 | 2.310 | 763,441 | -0.07(-2.94%) |
Oct 22, 2013 | 2.390 | 2.450 | 2.360 | 2.380 | 1,153,696 | +0.06(+2.59%) |
Oct 21, 2013 | 2.310 | 2.350 | 2.270 | 2.320 | 731,430 | +0.06(+2.65%) |
Oct 18, 2013 | 2.290 | 2.300 | 2.250 | 2.260 | 931,051 | -0.03(-1.31%) |
Oct 17, 2013 | 2.240 | 2.290 | 2.180 | 2.290 | 2,023,534 | +0.16(+7.51%) |
Oct 16, 2013 | 2.180 | 2.200 | 2.120 | 2.130 | 887,609 | -0.02(-0.93%) |
Oct 15, 2013 | 2.070 | 2.200 | 2.060 | 2.150 | 1,324,397 | +0.07(+3.37%) |
Oct 14, 2013 | 2.120 | 2.190 | 2.080 | 2.080 | 819,474 | +0.02(+0.97%) |
Oct 11, 2013 | 2.070 | 2.100 | 2.040 | 2.060 | 1,297,116 | -0.04(-1.90%) |
Oct 10, 2013 | 2.120 | 2.180 | 2.090 | 2.100 | 1,220,368 | +0.00(+0.00%) |
Oct 09, 2013 | 2.240 | 2.245 | 2.100 | 2.100 | 4,136,774 | -0.15(-6.67%) |
Oct 08, 2013 | 2.350 | 2.370 | 2.240 | 2.250 | 1,143,627 | -0.09(-3.85%) |
Oct 07, 2013 | 2.250 | 2.350 | 2.250 | 2.340 | 1,335,533 | +0.11(+4.93%) |
Oct 04, 2013 | 2.280 | 2.300 | 2.220 | 2.230 | 906,661 | -0.05(-2.19%) |
Oct 03, 2013 | 2.310 | 2.350 | 2.260 | 2.280 | 1,378,549 | -0.05(-2.15%) |
Oct 02, 2013 | 2.300 | 2.420 | 2.290 | 2.330 | 1,478,107 | +0.06(+2.64%) |
Oct 01, 2013 | 2.240 | 2.310 | 2.210 | 2.270 | 2,179,930 | -0.05(-2.16%) |
Sep 30, 2013 | 2.320 | 2.400 | 2.260 | 2.320 | 1,599,985 | -0.02(-0.85%) |
Sep 27, 2013 | 2.290 | 2.350 | 2.280 | 2.340 | 1,186,324 | +0.11(+4.93%) |
Sep 26, 2013 | 2.320 | 2.338 | 2.230 | 2.230 | 1,311,233 | -0.06(-2.62%) |
Sep 25, 2013 | 2.280 | 2.370 | 2.270 | 2.290 | 1,403,621 | +0.04(+1.78%) |
Sep 24, 2013 | 2.220 | 2.310 | 2.210 | 2.250 | 2,546,616 | -0.03(-1.32%) |
Sep 23, 2013 | 2.340 | 2.420 | 2.269 | 2.280 | 2,342,757 | -0.09(-3.80%) |
Sep 20, 2013 | 2.550 | 2.580 | 2.370 | 2.370 | 3,579,084 | -0.23(-8.85%) |
Sep 19, 2013 | 2.800 | 2.820 | 2.580 | 2.600 | 2,720,383 | -0.18(-6.47%) |
Sep 18, 2013 | 2.540 | 2.790 | 2.490 | 2.780 | 3,473,746 | +0.22(+8.59%) |
Sep 17, 2013 | 2.600 | 2.640 | 2.465 | 2.560 | 2,252,608 | -0.02(-0.78%) |
Sep 16, 2013 | 2.800 | 2.750 | 2.560 | 2.580 | 2,584,181 | -0.17(-6.18%) |
Sep 13, 2013 | 2.650 | 2.770 | 2.630 | 2.750 | 1,495,615 | +0.04(+1.48%) |
Sep 12, 2013 | 2.660 | 2.740 | 2.620 | 2.710 | 2,278,909 | -0.06(-2.17%) |
Sep 11, 2013 | 2.700 | 2.790 | 2.630 | 2.770 | 1,451,409 | +0.02(+0.73%) |
Sep 10, 2013 | 2.710 | 2.760 | 2.660 | 2.750 | 1,858,148 | -0.03(-1.08%) |
Sep 09, 2013 | 2.820 | 2.840 | 2.750 | 2.780 | 1,655,064 | +0.00(+0.00%) |
Sep 06, 2013 | 2.670 | 2.780 | 2.650 | 2.780 | 1,497,668 | +0.18(+6.92%) |
Sep 05, 2013 | 2.750 | 2.780 | 2.600 | 2.600 | 1,723,925 | -0.13(-4.76%) |
Sep 04, 2013 | 2.770 | 2.810 | 2.710 | 2.730 | 1,427,312 | -0.10(-3.53%) |