Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.603 | 2.603 | 2.583 | 2.603 | 380,943 | +0.01(+0.55%) |
Aug 29, 2013 | 2.583 | 2.594 | 2.575 | 2.589 | 503,278 | +0.01(+0.22%) |
Aug 28, 2013 | 2.583 | 2.594 | 2.572 | 2.583 | 320,672 | +0.01(+0.33%) |
Aug 27, 2013 | 2.589 | 2.597 | 2.569 | 2.575 | 660,305 | -0.02(-0.87%) |
Aug 26, 2013 | 2.606 | 2.617 | 2.592 | 2.597 | 605,596 | +0.00(+0.11%) |
Aug 23, 2013 | 2.589 | 2.600 | 2.575 | 2.594 | 611,809 | +0.02(+0.88%) |
Aug 22, 2013 | 2.544 | 2.577 | 2.538 | 2.572 | 606,201 | +0.04(+1.45%) |
Aug 21, 2013 | 2.532 | 2.541 | 2.521 | 2.535 | 692,161 | +0.01(+0.22%) |
Aug 20, 2013 | 2.524 | 2.532 | 2.513 | 2.529 | 807,280 | +0.02(+0.67%) |
Aug 19, 2013 | 2.586 | 2.589 | 2.473 | 2.513 | 2,112,296 | -0.08(-2.94%) |
Aug 16, 2013 | 2.625 | 2.628 | 2.589 | 2.589 | 839,228 | -0.04(-1.40%) |
Aug 15, 2013 | 2.668 | 2.671 | 2.606 | 2.625 | 1,032,925 | -0.06(-2.11%) |
Aug 14, 2013 | 2.668 | 2.685 | 2.665 | 2.682 | 680,840 | +0.00(+0.00%) |
Aug 13, 2013 | 2.676 | 2.685 | 2.665 | 2.682 | 560,439 | +0.01(+0.21%) |
Aug 12, 2013 | 2.668 | 2.676 | 2.654 | 2.676 | 558,034 | +0.01(+0.32%) |
Aug 09, 2013 | 2.665 | 2.676 | 2.654 | 2.668 | 757,689 | +0.00(+0.11%) |
Aug 08, 2013 | 2.668 | 2.668 | 2.642 | 2.665 | 542,232 | -0.02(-0.74%) |
Aug 07, 2013 | 2.668 | 2.685 | 2.657 | 2.685 | 1,073,880 | +0.02(+0.85%) |
Aug 06, 2013 | 2.645 | 2.665 | 2.640 | 2.662 | 920,540 | +0.00(+0.00%) |
Aug 05, 2013 | 2.690 | 2.690 | 2.654 | 2.662 | 1,073,912 | -0.03(-1.05%) |
Aug 02, 2013 | 2.693 | 2.697 | 2.676 | 2.690 | 740,551 | +0.01(+0.21%) |
Aug 01, 2013 | 2.699 | 2.699 | 2.685 | 2.685 | 1,154,501 | +0.00(+0.11%) |
Jul 31, 2013 | 2.676 | 2.685 | 2.673 | 2.682 | 685,377 | +0.01(+0.42%) |
Jul 30, 2013 | 2.673 | 2.673 | 2.654 | 2.671 | 500,136 | +0.01(+0.42%) |
Jul 29, 2013 | 2.679 | 2.682 | 2.654 | 2.659 | 801,528 | -0.02(-0.84%) |
Jul 26, 2013 | 2.676 | 2.682 | 2.631 | 2.682 | 601,919 | +0.01(+0.21%) |
Jul 25, 2013 | 2.671 | 2.676 | 2.654 | 2.676 | 835,863 | +0.01(+0.32%) |
Jul 24, 2013 | 2.685 | 2.693 | 2.665 | 2.668 | 697,612 | -0.02(-0.63%) |
Jul 23, 2013 | 2.671 | 2.685 | 2.671 | 2.685 | 890,038 | +0.02(+0.74%) |
Jul 22, 2013 | 2.659 | 2.665 | 2.642 | 2.665 | 674,605 | +0.02(+0.64%) |
Jul 19, 2013 | 2.645 | 2.659 | 2.642 | 2.648 | 399,511 | +0.00(+0.00%) |
Jul 18, 2013 | 2.631 | 2.648 | 2.625 | 2.648 | 557,092 | +0.01(+0.43%) |
Jul 17, 2013 | 2.645 | 2.645 | 2.631 | 2.637 | 575,058 | +0.00(+0.11%) |
Jul 16, 2013 | 2.645 | 2.645 | 2.611 | 2.634 | 634,050 | -0.00(-0.11%) |
Jul 15, 2013 | 2.617 | 2.637 | 2.611 | 2.637 | 936,101 | +0.03(+1.07%) |
Jul 12, 2013 | 2.609 | 2.620 | 2.583 | 2.609 | 750,119 | -0.00(-0.10%) |
Jul 11, 2013 | 2.597 | 2.617 | 2.594 | 2.611 | 852,635 | +0.02(+0.87%) |
Jul 10, 2013 | 2.569 | 2.589 | 2.569 | 2.589 | 627,979 | +0.02(+0.66%) |
Jul 09, 2013 | 2.569 | 2.575 | 2.555 | 2.572 | 752,400 | -0.00(-0.11%) |
Jul 08, 2013 | 2.611 | 2.611 | 2.569 | 2.575 | 1,075,290 | -0.01(-0.55%) |
Jul 05, 2013 | 2.617 | 2.620 | 2.572 | 2.589 | 928,513 | -0.02(-0.65%) |
Jul 03, 2013 | 2.580 | 2.606 | 2.567 | 2.606 | 445,401 | +0.02(+0.87%) |
Jul 02, 2013 | 2.611 | 2.623 | 2.569 | 2.583 | 836,231 | -0.02(-0.65%) |
Jul 01, 2013 | 2.603 | 2.620 | 2.592 | 2.600 | 1,326,424 | +0.01(+0.44%) |
Jun 28, 2013 | 2.563 | 2.592 | 2.558 | 2.589 | 1,049,176 | +0.06(+2.46%) |
Jun 26, 2013 | 2.476 | 2.546 | 2.476 | 2.527 | 1,499,356 | +0.06(+2.64%) |
Jun 25, 2013 | 2.532 | 2.561 | 2.453 | 2.462 | 3,068,099 | -0.06(-2.57%) |
Jun 24, 2013 | 2.561 | 2.561 | 2.498 | 2.527 | 1,957,549 | -0.05(-1.97%) |
Jun 21, 2013 | 2.577 | 2.586 | 2.555 | 2.577 | 1,271,672 | +0.03(+1.22%) |
Jun 20, 2013 | 2.611 | 2.611 | 2.541 | 2.546 | 1,414,711 | -0.09(-3.32%) |
Jun 19, 2013 | 2.634 | 2.648 | 2.620 | 2.634 | 843,843 | +0.01(+0.32%) |
Jun 18, 2013 | 2.597 | 2.631 | 2.596 | 2.625 | 1,078,364 | +0.04(+1.42%) |
Jun 17, 2013 | 2.592 | 2.597 | 2.569 | 2.589 | 815,530 | +0.01(+0.55%) |
Jun 14, 2013 | 2.549 | 2.592 | 2.529 | 2.575 | 1,722,344 | +0.03(+1.00%) |
Jun 13, 2013 | 2.561 | 2.583 | 2.521 | 2.549 | 2,099,313 | -0.01(-0.44%) |
Jun 12, 2013 | 2.668 | 2.673 | 2.529 | 2.561 | 2,069,466 | -0.10(-3.82%) |
Jun 11, 2013 | 2.671 | 2.679 | 2.657 | 2.662 | 1,020,187 | -0.05(-1.67%) |
Jun 10, 2013 | 2.710 | 2.724 | 2.693 | 2.707 | 1,030,661 | +0.00(+0.00%) |
Jun 07, 2013 | 2.704 | 2.710 | 2.682 | 2.707 | 849,330 | +0.02(+0.74%) |
Jun 06, 2013 | 2.679 | 2.693 | 2.665 | 2.688 | 562,288 | +0.00(+0.11%) |
Jun 05, 2013 | 2.679 | 2.685 | 2.654 | 2.685 | 854,938 | +0.02(+0.74%) |
Jun 04, 2013 | 2.648 | 2.682 | 2.637 | 2.665 | 896,633 | +0.02(+0.64%) |