Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 1.902 | 1.918 | 1.864 | 1.872 | 3,029,483 | -0.04(-2.21%) |
Aug 29, 2013 | 1.859 | 1.914 | 1.859 | 1.914 | 1,953,591 | +0.05(+2.95%) |
Aug 28, 2013 | 1.880 | 1.889 | 1.851 | 1.859 | 2,695,006 | -0.03(-1.35%) |
Aug 27, 2013 | 1.885 | 1.923 | 1.872 | 1.885 | 4,435,316 | -0.01(-0.67%) |
Aug 26, 2013 | 1.902 | 1.923 | 1.889 | 1.897 | 1,637,409 | -0.00(-0.22%) |
Aug 23, 2013 | 1.872 | 1.910 | 1.864 | 1.902 | 1,673,654 | +0.03(+1.81%) |
Aug 22, 2013 | 1.851 | 1.868 | 1.847 | 1.868 | 1,192,028 | +0.02(+0.91%) |
Aug 21, 2013 | 1.864 | 1.872 | 1.847 | 1.851 | 1,809,788 | -0.02(-0.90%) |
Aug 20, 2013 | 1.838 | 1.889 | 1.834 | 1.868 | 2,919,658 | +0.03(+1.61%) |
Aug 19, 2013 | 1.935 | 1.940 | 1.826 | 1.838 | 4,287,470 | -0.10(-5.02%) |
Aug 16, 2013 | 1.961 | 1.965 | 1.927 | 1.935 | 2,148,319 | -0.02(-1.08%) |
Aug 15, 2013 | 1.978 | 1.978 | 1.952 | 1.956 | 1,958,979 | -0.03(-1.49%) |
Aug 14, 2013 | 1.982 | 1.990 | 1.978 | 1.986 | 985,974 | +0.00(+0.00%) |
Aug 13, 2013 | 1.999 | 2.007 | 1.978 | 1.986 | 1,391,664 | -0.02(-1.05%) |
Aug 12, 2013 | 1.999 | 2.011 | 1.986 | 2.007 | 2,012,507 | +0.01(+0.64%) |
Aug 09, 2013 | 1.978 | 1.999 | 1.978 | 1.994 | 2,010,815 | +0.02(+0.85%) |
Aug 08, 2013 | 1.990 | 2.020 | 1.973 | 1.978 | 1,912,877 | -0.01(-0.64%) |
Aug 07, 2013 | 1.990 | 1.999 | 1.965 | 1.990 | 1,596,035 | +0.00(+0.00%) |
Aug 06, 2013 | 1.990 | 2.007 | 1.978 | 1.990 | 1,207,197 | -0.00(-0.21%) |
Aug 05, 2013 | 2.037 | 2.041 | 1.969 | 1.994 | 2,643,470 | -0.04(-1.87%) |
Aug 02, 2013 | 2.020 | 2.041 | 2.016 | 2.033 | 1,575,203 | +0.02(+1.05%) |
Aug 01, 2013 | 2.058 | 2.062 | 2.011 | 2.011 | 2,630,734 | -0.04(-2.06%) |
Jul 31, 2013 | 2.113 | 2.117 | 2.045 | 2.054 | 3,559,403 | -0.06(-2.80%) |
Jul 30, 2013 | 2.155 | 2.176 | 2.104 | 2.113 | 3,426,535 | +0.01(+0.60%) |
Jul 29, 2013 | 2.134 | 2.134 | 2.083 | 2.100 | 2,690,154 | -0.01(-0.40%) |
Jul 26, 2013 | 2.100 | 2.121 | 2.096 | 2.109 | 1,669,333 | -0.00(-0.20%) |
Jul 25, 2013 | 2.104 | 2.121 | 2.092 | 2.113 | 1,989,940 | +0.01(+0.40%) |
Jul 24, 2013 | 2.147 | 2.155 | 2.075 | 2.104 | 3,182,286 | -0.06(-2.92%) |
Jul 23, 2013 | 2.185 | 2.185 | 2.155 | 2.168 | 2,104,600 | -0.01(-0.39%) |
Jul 22, 2013 | 2.168 | 2.180 | 2.159 | 2.176 | 1,778,159 | -0.00(-0.19%) |
Jul 19, 2013 | 2.176 | 2.185 | 2.168 | 2.180 | 1,490,243 | -0.00(-0.19%) |
Jul 18, 2013 | 2.199 | 2.206 | 2.178 | 2.185 | 2,998,477 | -0.01(-0.39%) |
Jul 17, 2013 | 2.138 | 2.193 | 2.138 | 2.193 | 2,134,136 | +0.02(+0.97%) |
Jul 16, 2013 | 2.189 | 2.197 | 2.164 | 2.172 | 1,802,319 | -0.01(-0.58%) |
Jul 15, 2013 | 2.155 | 2.193 | 2.142 | 2.185 | 2,252,594 | +0.03(+1.37%) |
Jul 12, 2013 | 2.193 | 2.197 | 2.151 | 2.155 | 3,077,805 | -0.03(-1.54%) |
Jul 11, 2013 | 2.134 | 2.193 | 2.130 | 2.189 | 3,192,616 | +0.07(+3.39%) |
Jul 10, 2013 | 2.113 | 2.138 | 2.113 | 2.117 | 4,380,230 | -0.01(-0.40%) |
Jul 09, 2013 | 2.075 | 2.130 | 2.075 | 2.126 | 5,024,008 | +0.05(+2.44%) |
Jul 08, 2013 | 1.969 | 2.087 | 1.969 | 2.075 | 8,001,849 | +0.10(+5.14%) |
Jul 05, 2013 | 2.244 | 2.248 | 1.952 | 1.973 | 17,070,032 | -0.26(-11.72%) |
Jul 03, 2013 | 2.282 | 2.290 | 2.202 | 2.235 | 3,188,950 | -0.05(-2.04%) |
Jul 02, 2013 | 2.323 | 2.335 | 2.274 | 2.282 | 2,882,071 | -0.04(-1.77%) |
Jul 01, 2013 | 2.307 | 2.335 | 2.294 | 2.323 | 2,801,401 | +0.02(+0.89%) |
Jun 28, 2013 | 2.270 | 2.315 | 2.253 | 2.302 | 3,299,510 | +0.04(+1.63%) |
Jun 27, 2013 | 2.245 | 2.265 | 2.239 | 2.265 | 3,615,580 | +0.02(+1.10%) |
Jun 26, 2013 | 2.261 | 2.298 | 2.241 | 2.241 | 3,592,060 | -0.01(-0.55%) |
Jun 25, 2013 | 2.257 | 2.282 | 2.237 | 2.253 | 3,575,438 | +0.00(+0.18%) |
Jun 24, 2013 | 2.294 | 2.298 | 2.212 | 2.249 | 5,335,163 | -0.07(-2.84%) |
Jun 21, 2013 | 2.282 | 2.319 | 2.261 | 2.315 | 6,613,964 | +0.04(+1.81%) |
Jun 20, 2013 | 2.294 | 2.311 | 2.259 | 2.274 | 5,142,756 | -0.05(-1.95%) |
Jun 19, 2013 | 2.405 | 2.405 | 2.307 | 2.319 | 3,094,793 | -0.06(-2.42%) |
Jun 18, 2013 | 2.364 | 2.405 | 2.344 | 2.376 | 1,598,752 | +0.02(+0.70%) |
Jun 17, 2013 | 2.397 | 2.405 | 2.344 | 2.360 | 2,238,512 | -0.02(-0.86%) |
Jun 14, 2013 | 2.397 | 2.438 | 2.368 | 2.381 | 3,218,718 | -0.02(-0.69%) |
Jun 13, 2013 | 2.282 | 2.401 | 2.274 | 2.397 | 2,463,645 | +0.11(+4.86%) |
Jun 12, 2013 | 2.319 | 2.339 | 2.265 | 2.286 | 4,803,407 | -0.03(-1.24%) |
Jun 11, 2013 | 2.335 | 2.339 | 2.311 | 2.315 | 2,424,238 | -0.04(-1.57%) |
Jun 10, 2013 | 2.344 | 2.364 | 2.319 | 2.352 | 2,264,926 | +0.01(+0.35%) |
Jun 07, 2013 | 2.360 | 2.360 | 2.307 | 2.344 | 2,558,330 | -0.00(-0.18%) |
Jun 06, 2013 | 2.315 | 2.352 | 2.302 | 2.348 | 2,285,573 | +0.04(+1.60%) |
Jun 05, 2013 | 2.348 | 2.356 | 2.307 | 2.311 | 2,223,717 | -0.04(-1.58%) |
Jun 04, 2013 | 2.311 | 2.356 | 2.302 | 2.348 | 3,904,236 | +0.04(+1.60%) |