Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 2.979 | 3.005 | 2.969 | 2.983 | 0 | -0.01(-0.49%) |
Sep 26, 2013 | 3.001 | 3.021 | 2.983 | 2.998 | 4,169,542 | +0.00(+0.00%) |
Sep 25, 2013 | 2.958 | 3.010 | 2.958 | 2.998 | 5,567,527 | +0.05(+1.73%) |
Sep 24, 2013 | 2.943 | 2.961 | 2.929 | 2.947 | 3,305,954 | -0.00(-0.12%) |
Sep 23, 2013 | 2.947 | 2.965 | 2.929 | 2.950 | 3,659,529 | -0.01(-0.18%) |
Sep 20, 2013 | 2.998 | 3.005 | 2.947 | 2.956 | 0 | -0.04(-1.28%) |
Sep 19, 2013 | 3.023 | 3.023 | 2.987 | 2.994 | 3,890,427 | -0.03(-0.84%) |
Sep 18, 2013 | 2.998 | 3.027 | 2.987 | 3.019 | 0 | +0.01(+0.48%) |
Sep 17, 2013 | 2.973 | 3.012 | 2.966 | 3.005 | 0 | +0.03(+1.08%) |
Sep 16, 2013 | 2.991 | 3.004 | 2.969 | 2.973 | 0 | +0.00(+0.12%) |
Sep 13, 2013 | 2.959 | 2.973 | 2.941 | 2.969 | 0 | +0.01(+0.36%) |
Sep 12, 2013 | 3.016 | 3.016 | 2.955 | 2.959 | 6,741,222 | -0.05(-1.65%) |
Sep 11, 2013 | 2.959 | 3.024 | 2.955 | 3.008 | 0 | +0.02(+0.59%) |
Sep 10, 2013 | 2.948 | 2.991 | 2.945 | 2.991 | 6,889,638 | +0.05(+1.69%) |
Sep 09, 2013 | 2.884 | 2.948 | 2.877 | 2.941 | 0 | +0.06(+2.22%) |
Sep 06, 2013 | 2.817 | 2.891 | 2.806 | 2.877 | 0 | +0.06(+2.14%) |
Sep 05, 2013 | 2.824 | 2.838 | 2.813 | 2.817 | 3,211,392 | -0.01(-0.25%) |
Sep 04, 2013 | 2.774 | 2.834 | 2.771 | 2.824 | 3,660,086 | +0.05(+1.92%) |
Sep 03, 2013 | 2.838 | 2.852 | 2.753 | 2.771 | 0 | -0.03(-1.14%) |
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%) |