Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.018 | 3.027 | 2.849 | 2.924 | 1,145,608 | -0.09(-3.12%) |
Jul 30, 2013 | 3.065 | 3.089 | 3.009 | 3.018 | 736,340 | -0.07(-2.13%) |
Jul 29, 2013 | 3.046 | 3.112 | 3.009 | 3.084 | 1,146,572 | +0.06(+1.86%) |
Jul 26, 2013 | 2.980 | 3.046 | 2.916 | 3.027 | 719,074 | +0.02(+0.63%) |
Jul 25, 2013 | 2.915 | 3.056 | 2.905 | 3.009 | 1,113,773 | +0.11(+3.90%) |
Jul 24, 2013 | 2.990 | 3.009 | 2.813 | 2.896 | 1,346,873 | -0.08(-2.53%) |
Jul 23, 2013 | 2.811 | 2.990 | 2.773 | 2.971 | 1,656,201 | +0.16(+5.69%) |
Jul 22, 2013 | 2.774 | 2.858 | 2.689 | 2.811 | 1,419,969 | +0.15(+5.65%) |
Jul 19, 2013 | 2.614 | 2.670 | 2.604 | 2.661 | 475,746 | +0.08(+2.91%) |
Jul 18, 2013 | 2.567 | 2.633 | 2.548 | 2.586 | 494,528 | +0.04(+1.47%) |
Jul 17, 2013 | 2.661 | 2.708 | 2.520 | 2.548 | 839,928 | -0.08(-2.86%) |
Jul 16, 2013 | 2.520 | 2.623 | 2.482 | 2.623 | 956,421 | +0.12(+4.89%) |
Jul 15, 2013 | 2.510 | 2.529 | 2.454 | 2.501 | 492,011 | -0.01(-0.37%) |
Jul 12, 2013 | 2.492 | 2.529 | 2.445 | 2.510 | 618,598 | +0.00(+0.00%) |
Jul 11, 2013 | 2.548 | 2.567 | 2.463 | 2.510 | 951,349 | +0.08(+3.49%) |
Jul 10, 2013 | 2.407 | 2.445 | 2.360 | 2.426 | 635,606 | +0.03(+1.18%) |
Jul 09, 2013 | 2.397 | 2.445 | 2.360 | 2.397 | 596,167 | +0.04(+1.59%) |
Jul 08, 2013 | 2.510 | 2.529 | 2.350 | 2.360 | 921,997 | -0.07(-2.71%) |
Jul 05, 2013 | 2.416 | 2.445 | 2.350 | 2.426 | 696,051 | -0.04(-1.53%) |
Jul 03, 2013 | 2.473 | 2.539 | 2.397 | 2.463 | 688,118 | +0.00(+0.00%) |
Jul 02, 2013 | 2.539 | 2.557 | 2.341 | 2.463 | 2,012,772 | -0.11(-4.38%) |
Jul 01, 2013 | 2.670 | 2.717 | 2.568 | 2.576 | 956,939 | -0.08(-2.84%) |
Jun 28, 2013 | 2.369 | 2.661 | 2.313 | 2.651 | 1,950,298 | +0.32(+13.71%) |
Jun 27, 2013 | 2.294 | 2.379 | 2.266 | 2.332 | 1,014,832 | +0.08(+3.33%) |
Jun 26, 2013 | 2.247 | 2.313 | 2.228 | 2.256 | 1,307,359 | -0.08(-3.61%) |
Jun 25, 2013 | 2.294 | 2.482 | 2.256 | 2.341 | 1,399,287 | +0.06(+2.47%) |
Jun 24, 2013 | 2.332 | 2.350 | 2.219 | 2.285 | 1,456,412 | +0.00(+0.00%) |
Jun 21, 2013 | 2.360 | 2.426 | 2.285 | 2.285 | 5,068,878 | -0.04(-1.62%) |
Jun 20, 2013 | 2.360 | 2.435 | 2.285 | 2.322 | 2,129,662 | -0.15(-6.08%) |
Jun 19, 2013 | 2.576 | 2.595 | 2.473 | 2.473 | 656,984 | -0.08(-3.31%) |
Jun 18, 2013 | 2.586 | 2.651 | 2.529 | 2.557 | 730,395 | -0.05(-1.81%) |
Jun 17, 2013 | 2.661 | 2.736 | 2.595 | 2.604 | 798,495 | -0.09(-3.48%) |
Jun 14, 2013 | 2.802 | 2.821 | 2.698 | 2.698 | 365,347 | -0.08(-2.71%) |
Jun 13, 2013 | 2.727 | 2.783 | 2.680 | 2.774 | 443,640 | +0.05(+1.72%) |
Jun 12, 2013 | 2.736 | 2.821 | 2.708 | 2.727 | 654,522 | -0.01(-0.34%) |
Jun 11, 2013 | 2.736 | 2.802 | 2.718 | 2.736 | 416,023 | -0.08(-2.68%) |
Jun 10, 2013 | 2.774 | 2.821 | 2.680 | 2.811 | 471,652 | +0.04(+1.36%) |
Jun 07, 2013 | 2.858 | 2.886 | 2.745 | 2.774 | 1,116,936 | -0.17(-5.75%) |
Jun 06, 2013 | 2.905 | 2.990 | 2.905 | 2.943 | 679,472 | +0.02(+0.64%) |
Jun 05, 2013 | 2.971 | 3.009 | 2.868 | 2.924 | 622,895 | -0.02(-0.64%) |
Jun 04, 2013 | 2.962 | 2.999 | 2.924 | 2.943 | 647,137 | -0.07(-2.19%) |
Jun 03, 2013 | 2.980 | 3.018 | 2.905 | 3.009 | 1,040,397 | +0.08(+2.56%) |
May 31, 2013 | 2.868 | 2.943 | 2.792 | 2.933 | 1,569,369 | +0.01(+0.32%) |
May 30, 2013 | 2.783 | 2.971 | 2.783 | 2.924 | 1,345,237 | +0.17(+6.14%) |
May 29, 2013 | 2.670 | 2.755 | 2.633 | 2.755 | 865,364 | +0.14(+5.40%) |
May 28, 2013 | 2.595 | 2.698 | 2.548 | 2.614 | 807,752 | +0.04(+1.46%) |
May 24, 2013 | 2.567 | 2.650 | 2.548 | 2.576 | 782,476 | -0.03(-1.08%) |
May 23, 2013 | 2.604 | 2.651 | 2.576 | 2.604 | 740,692 | +0.02(+0.73%) |
May 22, 2013 | 2.548 | 2.651 | 2.501 | 2.586 | 1,196,298 | +0.10(+4.17%) |
May 21, 2013 | 2.482 | 2.557 | 2.426 | 2.482 | 1,277,658 | -0.08(-3.30%) |
May 20, 2013 | 2.360 | 2.567 | 2.332 | 2.567 | 1,198,479 | +0.19(+7.91%) |
May 17, 2013 | 2.379 | 2.435 | 2.369 | 2.379 | 804,180 | -0.09(-3.80%) |
May 16, 2013 | 2.426 | 2.510 | 2.369 | 2.473 | 929,640 | +0.03(+1.15%) |
May 15, 2013 | 2.567 | 2.623 | 2.416 | 2.445 | 1,395,814 | -0.21(-7.80%) |
May 13, 2013 | 2.736 | 2.764 | 2.642 | 2.651 | 505,161 | -0.08(-3.09%) |
May 10, 2013 | 2.614 | 2.759 | 2.586 | 2.736 | 698,066 | +0.06(+2.11%) |
May 09, 2013 | 2.708 | 2.830 | 2.651 | 2.680 | 873,343 | -0.10(-3.72%) |
May 08, 2013 | 2.670 | 2.783 | 2.642 | 2.783 | 699,537 | +0.15(+5.71%) |
May 07, 2013 | 2.633 | 2.689 | 2.595 | 2.633 | 847,701 | -0.06(-2.10%) |
May 06, 2013 | 2.774 | 2.830 | 2.661 | 2.689 | 1,012,403 | -0.06(-2.05%) |
May 03, 2013 | 2.745 | 2.821 | 2.717 | 2.745 | 646,915 | +0.03(+1.04%) |
May 02, 2013 | 2.821 | 2.830 | 2.696 | 2.717 | 706,660 | -0.06(-2.03%) |