Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2013 | 2.746 | 2.795 | 2.746 | 2.771 | 0 | +0.02(+0.78%) |
Jun 28, 2013 | 2.746 | 2.763 | 2.721 | 2.749 | 6,378,385 | +0.00(+0.00%) |
Jun 27, 2013 | 2.699 | 2.749 | 2.685 | 2.749 | 0 | +0.06(+2.11%) |
Jun 26, 2013 | 2.689 | 2.730 | 2.675 | 2.692 | 0 | +0.03(+1.13%) |
Jun 25, 2013 | 2.657 | 2.689 | 2.621 | 2.662 | 0 | +0.04(+1.70%) |
Jun 24, 2013 | 2.660 | 2.664 | 2.596 | 2.618 | 0 | -0.07(-2.51%) |
Jun 21, 2013 | 2.714 | 2.756 | 2.664 | 2.685 | 10,986,727 | -0.02(-0.72%) |
Jun 20, 2013 | 2.739 | 2.788 | 2.685 | 2.705 | 0 | -0.07(-2.37%) |
Jun 19, 2013 | 2.827 | 2.831 | 2.760 | 2.771 | 0 | -0.05(-1.76%) |
Jun 18, 2013 | 2.781 | 2.827 | 2.774 | 2.820 | 6,003,436 | +0.04(+1.53%) |
Jun 17, 2013 | 2.819 | 2.843 | 2.771 | 2.778 | 0 | -0.03(-1.11%) |
Jun 14, 2013 | 2.823 | 2.833 | 2.788 | 2.809 | 0 | +0.02(+0.62%) |
Jun 13, 2013 | 2.764 | 2.795 | 2.750 | 2.791 | 8,577,204 | +0.01(+0.37%) |
Jun 12, 2013 | 2.791 | 2.805 | 2.726 | 2.781 | 9,894,496 | +0.00(+0.00%) |
Jun 11, 2013 | 2.812 | 2.823 | 2.774 | 2.781 | 7,372,773 | -0.04(-1.47%) |
Jun 10, 2013 | 2.798 | 2.833 | 2.788 | 2.823 | 0 | +0.03(+0.99%) |
Jun 07, 2013 | 2.802 | 2.831 | 2.778 | 2.795 | 0 | +0.03(+1.00%) |
Jun 06, 2013 | 2.764 | 2.798 | 2.694 | 2.767 | 14,047,416 | +0.01(+0.38%) |
Jun 05, 2013 | 2.767 | 2.769 | 2.722 | 2.757 | 0 | -0.01(-0.25%) |
Jun 04, 2013 | 2.816 | 2.854 | 2.746 | 2.764 | 0 | -0.06(-2.03%) |
Jun 03, 2013 | 2.878 | 2.885 | 2.788 | 2.821 | 13,007,058 | -0.05(-1.75%) |
May 31, 2013 | 2.892 | 2.906 | 2.850 | 2.871 | 15,754,409 | -0.03(-0.96%) |
May 30, 2013 | 2.885 | 2.923 | 2.868 | 2.899 | 6,781,969 | +0.01(+0.48%) |
May 29, 2013 | 2.895 | 2.911 | 2.850 | 2.885 | 10,692,450 | -0.03(-1.07%) |
May 28, 2013 | 3.006 | 3.041 | 2.916 | 2.916 | 8,695,901 | -0.06(-1.86%) |
May 24, 2013 | 2.996 | 3.006 | 2.933 | 2.972 | 0 | -0.03(-0.98%) |
May 23, 2013 | 2.947 | 3.062 | 2.890 | 3.001 | 0 | +0.04(+1.46%) |
May 22, 2013 | 3.017 | 3.055 | 2.947 | 2.958 | 0 | -0.08(-2.51%) |
May 21, 2013 | 3.030 | 3.051 | 3.023 | 3.034 | 0 | -0.02(-0.57%) |
May 20, 2013 | 3.027 | 3.055 | 3.020 | 3.051 | 0 | +0.03(+0.92%) |
May 17, 2013 | 3.027 | 3.030 | 2.992 | 3.023 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.996 | 3.023 | 2.975 | 3.023 | 14,310,722 | +0.02(+0.69%) |
May 15, 2013 | 2.947 | 3.006 | 2.933 | 3.003 | 0 | -0.04(-1.37%) |
May 13, 2013 | 3.034 | 3.063 | 3.010 | 3.044 | 4,488,623 | +0.02(+0.69%) |
May 10, 2013 | 3.027 | 3.037 | 3.004 | 3.023 | 0 | -0.00(-0.11%) |
May 09, 2013 | 3.044 | 3.055 | 3.013 | 3.027 | 0 | -0.03(-1.02%) |
May 08, 2013 | 3.010 | 3.058 | 2.978 | 3.058 | 0 | +0.03(+1.03%) |
May 07, 2013 | 3.017 | 3.037 | 2.994 | 3.027 | 0 | +0.01(+0.23%) |
May 06, 2013 | 3.044 | 3.048 | 3.006 | 3.020 | 0 | -0.02(-0.57%) |
May 03, 2013 | 3.069 | 3.048 | 3.020 | 3.037 | 0 | +0.00(+0.00%) |
May 02, 2013 | 2.982 | 3.037 | 2.975 | 3.037 | 0 | +0.06(+1.98%) |