Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.749 | 2.779 | 2.726 | 2.771 | 742,315 | +0.04(+1.37%) |
Nov 27, 2013 | 2.809 | 2.824 | 2.719 | 2.734 | 1,257,312 | -0.07(-2.41%) |
Nov 26, 2013 | 2.906 | 2.906 | 2.749 | 2.801 | 1,590,428 | -0.06(-1.97%) |
Nov 25, 2013 | 2.725 | 2.872 | 2.710 | 2.857 | 2,307,774 | +0.14(+5.15%) |
Nov 22, 2013 | 2.717 | 2.754 | 2.710 | 2.717 | 886,794 | +0.00(+0.00%) |
Nov 21, 2013 | 2.710 | 2.725 | 2.695 | 2.717 | 1,441,188 | +0.01(+0.27%) |
Nov 20, 2013 | 2.688 | 2.747 | 2.688 | 2.710 | 981,905 | +0.02(+0.82%) |
Nov 19, 2013 | 2.717 | 2.747 | 2.673 | 2.688 | 1,187,866 | -0.03(-1.08%) |
Nov 18, 2013 | 2.747 | 2.806 | 2.717 | 2.717 | 1,375,573 | -0.03(-1.07%) |
Nov 15, 2013 | 2.725 | 2.771 | 2.717 | 2.747 | 1,054,534 | +0.01(+0.27%) |
Nov 14, 2013 | 2.776 | 2.784 | 2.703 | 2.739 | 1,415,074 | +0.10(+3.62%) |
Nov 12, 2013 | 2.798 | 2.798 | 2.592 | 2.644 | 4,573,124 | -0.14(-5.03%) |
Nov 11, 2013 | 2.850 | 2.850 | 2.732 | 2.784 | 3,702,281 | -0.07(-2.33%) |
Nov 08, 2013 | 3.078 | 3.115 | 2.843 | 2.850 | 5,420,811 | -0.33(-10.42%) |
Nov 07, 2013 | 3.203 | 3.248 | 3.152 | 3.181 | 1,364,168 | -0.03(-0.92%) |
Nov 06, 2013 | 3.189 | 3.270 | 3.152 | 3.211 | 930,064 | +0.04(+1.16%) |
Nov 05, 2013 | 3.248 | 3.277 | 3.137 | 3.174 | 1,066,379 | -0.07(-2.05%) |
Nov 04, 2013 | 3.240 | 3.314 | 3.218 | 3.240 | 1,113,013 | -0.01(-0.23%) |
Nov 01, 2013 | 3.314 | 3.314 | 3.226 | 3.248 | 1,214,642 | -0.06(-1.78%) |
Oct 31, 2013 | 3.284 | 3.336 | 3.189 | 3.307 | 1,327,288 | +0.02(+0.67%) |
Oct 30, 2013 | 3.432 | 3.469 | 3.270 | 3.284 | 1,585,403 | -0.15(-4.50%) |
Oct 29, 2013 | 3.498 | 3.542 | 3.432 | 3.439 | 1,145,246 | -0.04(-1.16%) |
Oct 28, 2013 | 3.668 | 3.690 | 3.479 | 3.479 | 2,125,434 | -0.23(-6.26%) |
Oct 25, 2013 | 3.719 | 3.748 | 3.668 | 3.712 | 777,457 | -0.01(-0.20%) |
Oct 24, 2013 | 3.741 | 3.741 | 3.661 | 3.719 | 703,520 | -0.01(-0.39%) |
Oct 23, 2013 | 3.654 | 3.741 | 3.654 | 3.734 | 795,170 | +0.04(+0.98%) |
Oct 22, 2013 | 3.676 | 3.719 | 3.625 | 3.697 | 1,033,251 | +0.04(+0.99%) |
Oct 21, 2013 | 3.806 | 3.835 | 3.538 | 3.661 | 2,380,783 | -0.18(-4.73%) |
Oct 18, 2013 | 3.734 | 3.893 | 3.723 | 3.843 | 1,892,041 | +0.12(+3.32%) |
Oct 17, 2013 | 3.567 | 3.741 | 3.552 | 3.719 | 1,911,049 | +0.17(+4.70%) |
Oct 16, 2013 | 3.596 | 3.603 | 3.516 | 3.552 | 821,391 | +0.00(+0.00%) |
Oct 15, 2013 | 3.552 | 3.625 | 3.523 | 3.552 | 1,435,932 | -0.01(-0.41%) |
Oct 14, 2013 | 3.530 | 3.625 | 3.429 | 3.567 | 1,472,243 | +0.04(+1.03%) |
Oct 11, 2013 | 3.327 | 3.530 | 3.327 | 3.530 | 1,557,520 | +0.20(+6.11%) |
Oct 10, 2013 | 3.298 | 3.363 | 3.276 | 3.327 | 857,286 | +0.07(+2.00%) |
Oct 09, 2013 | 3.305 | 3.352 | 3.240 | 3.261 | 958,631 | -0.02(-0.66%) |
Oct 08, 2013 | 3.334 | 3.370 | 3.269 | 3.283 | 909,870 | -0.04(-1.31%) |
Oct 07, 2013 | 3.247 | 3.349 | 3.218 | 3.327 | 1,007,896 | +0.03(+0.88%) |
Oct 04, 2013 | 3.305 | 3.443 | 3.298 | 3.298 | 1,227,016 | -0.01(-0.22%) |
Oct 03, 2013 | 3.523 | 3.530 | 3.291 | 3.305 | 2,241,187 | -0.20(-5.80%) |
Oct 02, 2013 | 3.356 | 3.567 | 3.320 | 3.508 | 3,222,649 | +0.16(+4.77%) |
Oct 01, 2013 | 3.145 | 3.349 | 3.123 | 3.349 | 3,097,790 | +0.26(+8.47%) |
Sep 27, 2013 | 3.080 | 3.109 | 3.044 | 3.087 | 489,755 | -0.03(-0.93%) |
Sep 26, 2013 | 3.109 | 3.138 | 3.073 | 3.116 | 795,376 | +0.04(+1.31%) |
Sep 25, 2013 | 3.040 | 3.112 | 3.033 | 3.076 | 773,695 | +0.04(+1.42%) |
Sep 24, 2013 | 3.040 | 3.076 | 3.004 | 3.033 | 575,422 | -0.01(-0.47%) |
Sep 23, 2013 | 2.990 | 3.112 | 2.990 | 3.047 | 1,019,234 | +0.04(+1.19%) |
Sep 20, 2013 | 3.040 | 3.076 | 2.954 | 3.011 | 1,541,024 | -0.03(-0.94%) |
Sep 19, 2013 | 3.004 | 3.062 | 2.969 | 3.040 | 900,993 | +0.04(+1.19%) |
Sep 18, 2013 | 2.890 | 3.019 | 2.876 | 3.004 | 1,044,946 | +0.11(+3.70%) |
Sep 17, 2013 | 2.876 | 2.918 | 2.876 | 2.897 | 727,599 | +0.01(+0.50%) |
Sep 16, 2013 | 2.911 | 2.926 | 2.868 | 2.883 | 627,082 | -0.01(-0.25%) |
Sep 13, 2013 | 2.904 | 2.918 | 2.876 | 2.890 | 588,116 | -0.01(-0.25%) |
Sep 12, 2013 | 2.926 | 2.961 | 2.897 | 2.897 | 485,447 | -0.03(-0.98%) |
Sep 11, 2013 | 2.926 | 2.954 | 2.890 | 2.926 | 695,403 | +0.00(+0.00%) |
Sep 10, 2013 | 2.954 | 2.961 | 2.904 | 2.926 | 788,586 | -0.01(-0.24%) |
Sep 09, 2013 | 2.904 | 2.954 | 2.897 | 2.933 | 685,663 | +0.03(+0.99%) |
Sep 06, 2013 | 2.918 | 2.961 | 2.890 | 2.904 | 656,931 | +0.01(+0.25%) |
Sep 05, 2013 | 2.868 | 2.897 | 2.847 | 2.897 | 800,712 | +0.04(+1.25%) |
Sep 04, 2013 | 2.861 | 2.897 | 2.833 | 2.861 | 855,818 | +0.01(+0.50%) |