Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 2.640 | 2.650 | 2.310 | 2.330 | 1,726,146 | -0.24(-9.34%) |
Sep 27, 2013 | 2.820 | 2.940 | 2.570 | 2.570 | 0 | +0.10(+4.05%) |
Sep 26, 2013 | 2.430 | 2.530 | 2.420 | 2.470 | 388,022 | +0.03(+1.23%) |
Sep 25, 2013 | 2.370 | 2.480 | 2.370 | 2.440 | 734,703 | +0.10(+4.27%) |
Sep 24, 2013 | 2.320 | 2.370 | 2.280 | 2.340 | 430,302 | +0.03(+1.30%) |
Sep 23, 2013 | 2.280 | 2.340 | 2.240 | 2.310 | 370,770 | +0.04(+1.76%) |
Sep 20, 2013 | 2.240 | 2.290 | 2.230 | 2.270 | 0 | +0.03(+1.34%) |
Sep 19, 2013 | 2.140 | 2.280 | 2.120 | 2.240 | 1,569,726 | +0.09(+4.19%) |
Sep 18, 2013 | 2.160 | 2.200 | 2.150 | 2.150 | 0 | -0.05(-2.27%) |
Sep 17, 2013 | 2.200 | 2.200 | 2.170 | 2.200 | 0 | +0.02(+0.92%) |
Sep 16, 2013 | 2.210 | 2.220 | 2.160 | 2.180 | 0 | -0.01(-0.46%) |
Sep 13, 2013 | 2.220 | 2.250 | 2.180 | 2.190 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 2.250 | 2.280 | 2.190 | 2.190 | 0 | -0.05(-2.23%) |
Sep 11, 2013 | 2.190 | 2.240 | 2.170 | 2.240 | 3,054,909 | +0.05(+2.28%) |
Sep 10, 2013 | 2.230 | 2.240 | 2.180 | 2.190 | 639,889 | -0.02(-0.90%) |
Sep 09, 2013 | 2.220 | 2.250 | 2.180 | 2.210 | 0 | -0.03(-1.34%) |
Sep 06, 2013 | 2.270 | 2.280 | 2.190 | 2.240 | 0 | +0.01(+0.45%) |
Sep 05, 2013 | 2.290 | 2.310 | 2.150 | 2.230 | 897,412 | -0.06(-2.62%) |
Sep 04, 2013 | 2.480 | 2.490 | 2.270 | 2.290 | 0 | -0.20(-8.03%) |
Sep 03, 2013 | 2.300 | 2.620 | 2.240 | 2.490 | 0 | -0.30(-10.75%) |
Aug 30, 2013 | 2.730 | 2.790 | 2.630 | 2.790 | 0 | +0.01(+0.36%) |
Aug 29, 2013 | 2.730 | 2.780 | 2.640 | 2.780 | 225,263 | +0.07(+2.58%) |
Aug 28, 2013 | 2.560 | 2.720 | 2.550 | 2.710 | 175,335 | +0.14(+5.45%) |
Aug 27, 2013 | 2.720 | 2.720 | 2.560 | 2.570 | 163,802 | -0.17(-6.20%) |
Aug 26, 2013 | 2.680 | 2.780 | 2.660 | 2.740 | 0 | +0.07(+2.62%) |
Aug 23, 2013 | 2.680 | 2.710 | 2.630 | 2.670 | 0 | -0.01(-0.37%) |
Aug 22, 2013 | 2.720 | 2.740 | 2.630 | 2.680 | 162,970 | -0.01(-0.37%) |
Aug 21, 2013 | 2.550 | 2.720 | 2.550 | 2.690 | 454,886 | +0.20(+8.03%) |
Aug 20, 2013 | 2.460 | 2.520 | 2.410 | 2.490 | 352,839 | +0.03(+1.22%) |
Aug 19, 2013 | 2.490 | 2.530 | 2.460 | 2.460 | 151,203 | -0.02(-0.81%) |
Aug 16, 2013 | 2.480 | 2.485 | 2.440 | 2.480 | 0 | -0.03(-1.20%) |
Aug 15, 2013 | 2.530 | 2.630 | 2.440 | 2.510 | 409,439 | -0.05(-1.95%) |
Aug 14, 2013 | 2.570 | 2.590 | 2.550 | 2.560 | 169,928 | +0.00(+0.00%) |
Aug 13, 2013 | 2.540 | 2.570 | 2.500 | 2.560 | 115,455 | +0.03(+1.19%) |
Aug 12, 2013 | 2.510 | 2.560 | 2.480 | 2.530 | 183,037 | +0.00(+0.00%) |
Aug 09, 2013 | 2.520 | 2.550 | 2.500 | 2.530 | 207,642 | -0.01(-0.39%) |
Aug 08, 2013 | 2.600 | 2.600 | 2.530 | 2.540 | 122,395 | -0.05(-1.93%) |
Aug 07, 2013 | 2.710 | 2.710 | 2.580 | 2.590 | 117,650 | -0.12(-4.43%) |
Aug 06, 2013 | 2.720 | 2.725 | 2.660 | 2.710 | 388,254 | +0.07(+2.65%) |
Aug 05, 2013 | 2.590 | 2.700 | 2.570 | 2.640 | 335,325 | +0.04(+1.54%) |
Aug 02, 2013 | 2.660 | 2.710 | 2.595 | 2.600 | 146,877 | -0.04(-1.52%) |
Aug 01, 2013 | 2.690 | 2.710 | 2.590 | 2.640 | 166,817 | -0.03(-1.12%) |
Jul 31, 2013 | 2.590 | 2.680 | 2.545 | 2.670 | 0 | +0.10(+3.89%) |
Jul 30, 2013 | 2.540 | 2.570 | 2.450 | 2.570 | 0 | +0.13(+5.33%) |
Jul 29, 2013 | 2.420 | 2.500 | 2.380 | 2.440 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2.470 | 2.470 | 2.400 | 2.440 | 0 | -0.02(-0.81%) |
Jul 25, 2013 | 2.460 | 2.470 | 2.400 | 2.460 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 2.500 | 2.520 | 2.449 | 2.460 | 0 | -0.04(-1.60%) |
Jul 23, 2013 | 2.610 | 2.610 | 2.490 | 2.500 | 0 | -0.09(-3.47%) |
Jul 22, 2013 | 2.610 | 2.660 | 2.580 | 2.590 | 0 | -0.01(-0.38%) |
Jul 19, 2013 | 2.620 | 2.620 | 2.560 | 2.600 | 0 | -0.02(-0.76%) |
Jul 18, 2013 | 2.710 | 2.720 | 2.600 | 2.620 | 0 | -0.06(-2.24%) |
Jul 17, 2013 | 2.760 | 2.808 | 2.670 | 2.680 | 473,350 | -0.09(-3.25%) |
Jul 16, 2013 | 2.730 | 2.810 | 2.710 | 2.770 | 0 | +0.03(+1.09%) |
Jul 15, 2013 | 2.740 | 2.780 | 2.700 | 2.740 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2.710 | 2.770 | 2.710 | 2.740 | 0 | +0.02(+0.74%) |
Jul 11, 2013 | 2.760 | 2.760 | 2.690 | 2.720 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 2.710 | 2.730 | 2.660 | 2.720 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 2.710 | 2.730 | 2.630 | 2.720 | 0 | +0.02(+0.74%) |
Jul 08, 2013 | 2.790 | 2.800 | 2.630 | 2.700 | 326,959 | -0.03(-1.10%) |
Jul 05, 2013 | 2.630 | 2.760 | 2.535 | 2.730 | 0 | +0.16(+6.23%) |
Jul 03, 2013 | 2.470 | 2.580 | 2.470 | 2.570 | 0 | +0.08(+3.21%) |
Jul 02, 2013 | 2.570 | 2.570 | 2.430 | 2.490 | 0 | -0.07(-2.73%) |