Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.918 | 2.933 | 2.889 | 2.911 | 28,834,000 | -0.07(-2.50%) |
Aug 29, 2013 | 2.941 | 3.008 | 2.937 | 2.986 | 17,667,732 | +0.02(+0.76%) |
Aug 28, 2013 | 2.915 | 2.978 | 2.903 | 2.963 | 26,953,336 | -0.01(-0.50%) |
Aug 27, 2013 | 3.000 | 3.030 | 2.963 | 2.978 | 28,368,520 | -0.13(-4.32%) |
Aug 26, 2013 | 3.083 | 3.120 | 3.075 | 3.112 | 17,429,578 | +0.01(+0.24%) |
Aug 23, 2013 | 3.060 | 3.127 | 3.053 | 3.105 | 32,043,288 | +0.03(+0.97%) |
Aug 22, 2013 | 3.030 | 3.083 | 3.023 | 3.075 | 24,874,024 | +0.07(+2.23%) |
Aug 21, 2013 | 2.971 | 3.030 | 2.956 | 3.008 | 39,940,920 | -0.02(-0.74%) |
Aug 20, 2013 | 3.015 | 3.053 | 3.008 | 3.030 | 22,954,376 | -0.05(-1.70%) |
Aug 19, 2013 | 3.075 | 3.105 | 3.060 | 3.083 | 14,314,400 | -0.01(-0.24%) |
Aug 16, 2013 | 3.098 | 3.105 | 3.053 | 3.090 | 14,666,137 | +0.02(+0.73%) |
Aug 15, 2013 | 3.071 | 3.090 | 3.038 | 3.068 | 18,272,440 | -0.05(-1.67%) |
Aug 14, 2013 | 3.105 | 3.127 | 3.090 | 3.120 | 14,248,203 | +0.01(+0.48%) |
Aug 13, 2013 | 3.112 | 3.127 | 3.075 | 3.105 | 22,246,196 | -0.01(-0.48%) |
Aug 12, 2013 | 3.105 | 3.150 | 3.090 | 3.120 | 18,533,556 | +0.01(+0.24%) |
Aug 09, 2013 | 3.112 | 3.142 | 3.098 | 3.112 | 26,585,540 | +0.02(+0.72%) |
Aug 08, 2013 | 3.098 | 3.104 | 3.075 | 3.090 | 17,389,916 | +0.04(+1.22%) |
Aug 07, 2013 | 3.075 | 3.083 | 3.030 | 3.053 | 15,456,418 | +0.02(+0.74%) |
Aug 06, 2013 | 3.083 | 3.127 | 3.023 | 3.030 | 24,458,470 | -0.06(-1.93%) |
Aug 05, 2013 | 2.986 | 3.101 | 2.978 | 3.090 | 35,640,532 | +0.12(+4.02%) |
Aug 02, 2013 | 2.963 | 2.986 | 2.963 | 2.971 | 12,848,924 | +0.01(+0.25%) |
Aug 01, 2013 | 2.967 | 2.986 | 2.956 | 2.963 | 11,646,483 | +0.02(+0.76%) |
Jul 31, 2013 | 2.956 | 2.978 | 2.926 | 2.941 | 20,441,124 | -0.03(-1.00%) |
Jul 30, 2013 | 2.989 | 3.000 | 2.956 | 2.971 | 13,027,015 | +0.01(+0.25%) |
Jul 29, 2013 | 2.978 | 2.993 | 2.956 | 2.963 | 12,471,879 | -0.03(-1.00%) |
Jul 26, 2013 | 3.000 | 3.008 | 2.978 | 2.993 | 14,959,504 | -0.03(-0.99%) |
Jul 25, 2013 | 2.978 | 3.038 | 2.978 | 3.023 | 21,561,232 | +0.03(+1.00%) |
Jul 24, 2013 | 3.000 | 3.015 | 2.963 | 2.993 | 28,378,134 | +0.02(+0.75%) |
Jul 23, 2013 | 2.986 | 3.008 | 2.971 | 2.971 | 18,204,318 | +0.02(+0.76%) |
Jul 22, 2013 | 2.978 | 3.000 | 2.941 | 2.948 | 27,449,890 | -0.05(-1.74%) |
Jul 19, 2013 | 2.978 | 3.030 | 2.971 | 3.000 | 42,192,232 | -0.01(-0.25%) |
Jul 18, 2013 | 2.900 | 3.038 | 2.896 | 3.008 | 87,219,032 | -0.00(-0.12%) |
Jul 17, 2013 | 3.038 | 3.045 | 2.986 | 3.012 | 42,221,052 | +0.03(+0.87%) |
Jul 16, 2013 | 3.023 | 3.053 | 2.963 | 2.986 | 36,725,992 | -0.09(-2.91%) |
Jul 15, 2013 | 3.068 | 3.105 | 3.045 | 3.075 | 23,420,262 | -0.02(-0.72%) |
Jul 12, 2013 | 3.090 | 3.112 | 3.068 | 3.098 | 30,120,790 | -0.04(-1.43%) |
Jul 11, 2013 | 3.157 | 3.165 | 3.038 | 3.142 | 53,739,320 | +0.05(+1.69%) |
Jul 10, 2013 | 3.042 | 3.105 | 3.023 | 3.090 | 41,039,236 | -0.06(-1.90%) |
Jul 09, 2013 | 3.157 | 3.198 | 3.142 | 3.150 | 50,591,368 | +0.07(+2.18%) |
Jul 08, 2013 | 3.053 | 3.098 | 3.045 | 3.083 | 41,965,268 | +0.04(+1.23%) |
Jul 05, 2013 | 3.004 | 3.053 | 2.971 | 3.045 | 43,832,948 | +0.11(+3.82%) |
Jul 03, 2013 | 2.889 | 2.971 | 2.874 | 2.933 | 25,638,056 | +0.07(+2.61%) |
Jul 02, 2013 | 2.903 | 2.911 | 2.851 | 2.859 | 20,287,336 | -0.02(-0.78%) |
Jul 01, 2013 | 2.948 | 2.956 | 2.840 | 2.881 | 47,719,720 | +0.09(+3.21%) |
Jun 28, 2013 | 2.814 | 2.821 | 2.762 | 2.791 | 26,484,340 | -0.05(-1.84%) |
Jun 27, 2013 | 2.915 | 2.926 | 2.821 | 2.844 | 32,250,932 | -0.07(-2.56%) |
Jun 26, 2013 | 2.870 | 2.918 | 2.851 | 2.918 | 31,079,334 | +0.05(+1.82%) |
Jun 25, 2013 | 2.866 | 2.881 | 2.821 | 2.866 | 31,221,388 | +0.03(+1.05%) |
Jun 24, 2013 | 2.851 | 2.874 | 2.829 | 2.836 | 53,817,960 | -0.10(-3.31%) |
Jun 21, 2013 | 2.870 | 2.941 | 2.851 | 2.933 | 48,272,256 | +0.07(+2.61%) |
Jun 20, 2013 | 2.896 | 2.971 | 2.821 | 2.859 | 84,010,464 | -0.01(-0.52%) |
Jun 19, 2013 | 2.847 | 2.903 | 2.829 | 2.874 | 57,699,216 | -0.01(-0.26%) |
Jun 18, 2013 | 2.754 | 3.075 | 2.739 | 2.881 | 177,563,024 | +0.13(+4.61%) |
Jun 17, 2013 | 2.777 | 2.806 | 2.747 | 2.754 | 27,885,160 | +0.05(+1.93%) |
Jun 14, 2013 | 2.747 | 2.762 | 2.694 | 2.702 | 39,836,148 | +0.07(+2.55%) |
Jun 13, 2013 | 2.620 | 2.642 | 2.583 | 2.635 | 18,591,576 | +0.03(+1.15%) |
Jun 12, 2013 | 2.590 | 2.620 | 2.553 | 2.605 | 22,480,404 | +0.01(+0.58%) |
Jun 11, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 16,518,240 | -0.08(-3.07%) |
Jun 10, 2013 | 2.680 | 2.687 | 2.650 | 2.672 | 13,584,397 | +0.03(+1.13%) |
Jun 07, 2013 | 2.620 | 2.650 | 2.605 | 2.642 | 25,618,350 | +0.01(+0.28%) |
Jun 06, 2013 | 2.575 | 2.650 | 2.568 | 2.635 | 32,511,664 | +0.05(+2.02%) |
Jun 05, 2013 | 2.594 | 2.620 | 2.553 | 2.583 | 38,507,204 | -0.06(-2.26%) |
Jun 04, 2013 | 2.620 | 2.650 | 2.620 | 2.642 | 26,802,654 | +0.04(+1.72%) |