Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.919 | 2.934 | 2.889 | 2.911 | 28,830,194 | -0.07(-2.50%) |
Aug 29, 2013 | 2.941 | 3.008 | 2.937 | 2.986 | 17,665,400 | +0.02(+0.76%) |
Aug 28, 2013 | 2.915 | 2.978 | 2.904 | 2.964 | 26,949,778 | -0.01(-0.50%) |
Aug 27, 2013 | 3.001 | 3.031 | 2.964 | 2.978 | 28,364,776 | -0.13(-4.32%) |
Aug 26, 2013 | 3.083 | 3.120 | 3.076 | 3.113 | 17,427,278 | +0.01(+0.24%) |
Aug 23, 2013 | 3.061 | 3.128 | 3.053 | 3.105 | 32,039,060 | +0.03(+0.97%) |
Aug 22, 2013 | 3.031 | 3.083 | 3.023 | 3.076 | 24,870,740 | +0.07(+2.23%) |
Aug 21, 2013 | 2.971 | 3.031 | 2.956 | 3.008 | 39,935,648 | -0.02(-0.74%) |
Aug 20, 2013 | 3.016 | 3.053 | 3.008 | 3.031 | 22,951,346 | -0.05(-1.70%) |
Aug 19, 2013 | 3.076 | 3.105 | 3.061 | 3.083 | 14,312,511 | -0.01(-0.24%) |
Aug 16, 2013 | 3.098 | 3.105 | 3.053 | 3.090 | 14,664,202 | +0.02(+0.73%) |
Aug 15, 2013 | 3.072 | 3.090 | 3.038 | 3.068 | 18,270,028 | -0.05(-1.67%) |
Aug 14, 2013 | 3.105 | 3.128 | 3.090 | 3.120 | 14,246,322 | +0.01(+0.48%) |
Aug 13, 2013 | 3.113 | 3.128 | 3.076 | 3.105 | 22,243,260 | -0.01(-0.48%) |
Aug 12, 2013 | 3.105 | 3.150 | 3.090 | 3.120 | 18,531,108 | +0.01(+0.24%) |
Aug 09, 2013 | 3.113 | 3.143 | 3.098 | 3.113 | 26,582,030 | +0.02(+0.72%) |
Aug 08, 2013 | 3.098 | 3.105 | 3.076 | 3.090 | 17,387,622 | +0.04(+1.22%) |
Aug 07, 2013 | 3.076 | 3.083 | 3.031 | 3.053 | 15,454,378 | +0.02(+0.74%) |
Aug 06, 2013 | 3.083 | 3.128 | 3.023 | 3.031 | 24,455,242 | -0.06(-1.93%) |
Aug 05, 2013 | 2.986 | 3.102 | 2.978 | 3.090 | 35,635,828 | +0.12(+4.02%) |
Aug 02, 2013 | 2.964 | 2.986 | 2.964 | 2.971 | 12,847,228 | +0.01(+0.25%) |
Aug 01, 2013 | 2.967 | 2.986 | 2.956 | 2.964 | 11,644,946 | +0.02(+0.76%) |
Jul 31, 2013 | 2.956 | 2.978 | 2.926 | 2.941 | 20,438,426 | -0.03(-1.01%) |
Jul 30, 2013 | 2.990 | 3.001 | 2.956 | 2.971 | 13,025,296 | +0.01(+0.25%) |
Jul 29, 2013 | 2.978 | 2.993 | 2.956 | 2.964 | 12,470,233 | -0.03(-1.00%) |
Jul 26, 2013 | 3.001 | 3.008 | 2.978 | 2.993 | 14,957,529 | -0.03(-0.99%) |
Jul 25, 2013 | 2.978 | 3.038 | 2.978 | 3.023 | 21,558,386 | +0.03(+1.00%) |
Jul 24, 2013 | 3.001 | 3.016 | 2.964 | 2.993 | 28,374,390 | +0.02(+0.75%) |
Jul 23, 2013 | 2.986 | 3.008 | 2.971 | 2.971 | 18,201,916 | +0.02(+0.76%) |
Jul 22, 2013 | 2.978 | 3.001 | 2.941 | 2.949 | 27,446,266 | -0.05(-1.74%) |
Jul 19, 2013 | 2.978 | 3.031 | 2.971 | 3.001 | 42,186,664 | -0.01(-0.25%) |
Jul 18, 2013 | 2.900 | 3.038 | 2.896 | 3.008 | 87,207,520 | -0.00(-0.12%) |
Jul 17, 2013 | 3.038 | 3.046 | 2.986 | 3.012 | 42,215,480 | +0.03(+0.88%) |
Jul 16, 2013 | 3.023 | 3.053 | 2.964 | 2.986 | 36,721,144 | -0.09(-2.91%) |
Jul 15, 2013 | 3.068 | 3.105 | 3.046 | 3.076 | 23,417,172 | -0.02(-0.72%) |
Jul 12, 2013 | 3.090 | 3.113 | 3.068 | 3.098 | 30,116,814 | -0.04(-1.42%) |
Jul 11, 2013 | 3.158 | 3.165 | 3.038 | 3.143 | 53,732,228 | +0.05(+1.69%) |
Jul 10, 2013 | 3.042 | 3.105 | 3.023 | 3.090 | 41,033,820 | -0.06(-1.90%) |
Jul 09, 2013 | 3.158 | 3.199 | 3.143 | 3.150 | 50,584,688 | +0.07(+2.18%) |
Jul 08, 2013 | 3.053 | 3.098 | 3.046 | 3.083 | 41,959,728 | +0.04(+1.23%) |
Jul 05, 2013 | 3.005 | 3.053 | 2.971 | 3.046 | 43,827,164 | +0.11(+3.82%) |
Jul 03, 2013 | 2.889 | 2.971 | 2.874 | 2.934 | 25,634,672 | +0.07(+2.61%) |
Jul 02, 2013 | 2.904 | 2.911 | 2.852 | 2.859 | 20,284,658 | -0.02(-0.78%) |
Jul 01, 2013 | 2.949 | 2.956 | 2.840 | 2.881 | 47,713,424 | +0.09(+3.21%) |
Jun 28, 2013 | 2.814 | 2.822 | 2.762 | 2.792 | 26,480,844 | -0.05(-1.84%) |
Jun 27, 2013 | 2.915 | 2.926 | 2.822 | 2.844 | 32,246,674 | -0.07(-2.56%) |
Jun 26, 2013 | 2.870 | 2.919 | 2.852 | 2.919 | 31,075,232 | +0.05(+1.82%) |
Jun 25, 2013 | 2.867 | 2.881 | 2.822 | 2.867 | 31,217,268 | +0.03(+1.05%) |
Jun 24, 2013 | 2.852 | 2.874 | 2.829 | 2.837 | 53,810,856 | -0.10(-3.31%) |
Jun 21, 2013 | 2.870 | 2.941 | 2.852 | 2.934 | 48,265,884 | +0.07(+2.61%) |
Jun 20, 2013 | 2.896 | 2.971 | 2.822 | 2.859 | 83,999,376 | -0.01(-0.52%) |
Jun 19, 2013 | 2.848 | 2.904 | 2.829 | 2.874 | 57,691,600 | -0.01(-0.26%) |
Jun 18, 2013 | 2.755 | 3.076 | 2.740 | 2.881 | 177,539,584 | +0.13(+4.61%) |
Jun 17, 2013 | 2.777 | 2.807 | 2.747 | 2.755 | 27,881,480 | +0.05(+1.93%) |
Jun 14, 2013 | 2.747 | 2.762 | 2.695 | 2.702 | 39,830,888 | +0.07(+2.55%) |
Jun 13, 2013 | 2.620 | 2.643 | 2.583 | 2.635 | 18,589,122 | +0.03(+1.15%) |
Jun 12, 2013 | 2.590 | 2.620 | 2.553 | 2.605 | 22,477,438 | +0.01(+0.58%) |
Jun 11, 2013 | 2.620 | 2.635 | 2.583 | 2.590 | 16,516,060 | -0.08(-3.07%) |
Jun 10, 2013 | 2.680 | 2.687 | 2.650 | 2.672 | 13,582,604 | +0.03(+1.13%) |
Jun 07, 2013 | 2.620 | 2.650 | 2.605 | 2.643 | 25,614,968 | +0.01(+0.28%) |
Jun 06, 2013 | 2.575 | 2.650 | 2.568 | 2.635 | 32,507,374 | +0.05(+2.02%) |
Jun 05, 2013 | 2.594 | 2.620 | 2.553 | 2.583 | 38,502,124 | -0.06(-2.26%) |
Jun 04, 2013 | 2.620 | 2.650 | 2.620 | 2.643 | 26,799,118 | +0.04(+1.72%) |