Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 2.876 | 2.918 | 2.840 | 2.840 | 691,671 | -0.04(-1.49%) |
Aug 29, 2013 | 2.847 | 2.897 | 2.811 | 2.883 | 1,211,705 | +0.04(+1.26%) |
Aug 28, 2013 | 2.861 | 2.890 | 2.833 | 2.847 | 839,745 | +0.02(+0.63%) |
Aug 27, 2013 | 2.892 | 2.928 | 2.815 | 2.829 | 741,091 | -0.09(-3.13%) |
Aug 26, 2013 | 2.885 | 2.921 | 2.850 | 2.921 | 653,745 | +0.04(+1.47%) |
Aug 23, 2013 | 2.780 | 2.878 | 2.780 | 2.878 | 973,433 | +0.08(+3.02%) |
Aug 22, 2013 | 2.822 | 2.843 | 2.780 | 2.794 | 898,689 | -0.03(-1.00%) |
Aug 21, 2013 | 2.829 | 2.871 | 2.780 | 2.822 | 1,028,402 | -0.01(-0.25%) |
Aug 20, 2013 | 2.843 | 2.871 | 2.822 | 2.829 | 912,059 | -0.02(-0.74%) |
Aug 19, 2013 | 2.850 | 2.921 | 2.836 | 2.850 | 904,631 | +0.01(+0.25%) |
Aug 16, 2013 | 2.885 | 2.935 | 2.815 | 2.843 | 736,544 | -0.06(-2.18%) |
Aug 15, 2013 | 2.892 | 2.935 | 2.815 | 2.906 | 952,169 | +0.01(+0.24%) |
Aug 14, 2013 | 2.892 | 2.928 | 2.857 | 2.899 | 906,785 | +0.00(+0.00%) |
Aug 13, 2013 | 2.984 | 2.998 | 2.899 | 2.899 | 826,784 | -0.09(-3.06%) |
Aug 12, 2013 | 2.871 | 2.991 | 2.850 | 2.991 | 1,017,662 | +0.14(+4.94%) |
Aug 09, 2013 | 2.787 | 2.878 | 2.745 | 2.850 | 1,516,205 | +0.06(+2.02%) |
Aug 08, 2013 | 2.871 | 2.885 | 2.787 | 2.794 | 1,083,805 | -0.08(-2.70%) |
Aug 07, 2013 | 2.836 | 2.896 | 2.817 | 2.871 | 714,154 | +0.03(+0.99%) |
Aug 06, 2013 | 2.991 | 2.991 | 2.843 | 2.843 | 1,010,327 | -0.17(-5.61%) |
Aug 05, 2013 | 2.906 | 3.019 | 2.906 | 3.012 | 754,318 | +0.08(+2.64%) |
Aug 02, 2013 | 2.949 | 2.998 | 2.913 | 2.935 | 857,687 | -0.03(-0.95%) |
Aug 01, 2013 | 3.005 | 3.047 | 2.942 | 2.963 | 1,136,012 | -0.04(-1.17%) |
Jul 31, 2013 | 3.054 | 3.061 | 2.970 | 2.998 | 747,583 | -0.04(-1.39%) |
Jul 30, 2013 | 3.040 | 3.061 | 3.005 | 3.040 | 630,437 | +0.02(+0.70%) |
Jul 29, 2013 | 3.054 | 3.089 | 3.008 | 3.019 | 555,364 | -0.06(-1.83%) |
Jul 26, 2013 | 3.096 | 3.125 | 3.047 | 3.075 | 561,752 | -0.05(-1.58%) |
Jul 25, 2013 | 3.047 | 3.160 | 3.026 | 3.125 | 713,050 | +0.06(+2.07%) |
Jul 24, 2013 | 3.202 | 3.230 | 3.040 | 3.061 | 972,836 | -0.13(-4.19%) |
Jul 23, 2013 | 3.153 | 3.195 | 3.125 | 3.195 | 848,019 | +0.04(+1.11%) |
Jul 22, 2013 | 3.082 | 3.167 | 3.040 | 3.160 | 850,058 | +0.12(+3.93%) |
Jul 19, 2013 | 3.103 | 3.125 | 2.963 | 3.040 | 1,318,613 | -0.09(-2.92%) |
Jul 18, 2013 | 3.209 | 3.230 | 3.096 | 3.132 | 1,614,663 | -0.15(-4.51%) |
Jul 17, 2013 | 3.216 | 3.279 | 3.202 | 3.279 | 1,029,057 | +0.09(+2.87%) |
Jul 16, 2013 | 3.146 | 3.202 | 3.103 | 3.188 | 849,869 | +0.05(+1.57%) |
Jul 15, 2013 | 3.068 | 3.146 | 3.062 | 3.139 | 933,862 | +0.05(+1.59%) |
Jul 12, 2013 | 3.103 | 3.146 | 3.033 | 3.089 | 1,172,970 | +0.00(+0.00%) |
Jul 11, 2013 | 2.984 | 3.096 | 2.950 | 3.089 | 1,796,582 | +0.16(+5.53%) |
Jul 10, 2013 | 2.906 | 2.991 | 2.892 | 2.928 | 1,691,386 | +0.05(+1.71%) |
Jul 09, 2013 | 2.808 | 2.935 | 2.808 | 2.878 | 1,727,011 | +0.08(+2.76%) |
Jul 08, 2013 | 2.745 | 2.815 | 2.731 | 2.801 | 934,245 | +0.06(+2.31%) |
Jul 05, 2013 | 2.773 | 2.780 | 2.681 | 2.738 | 921,486 | -0.01(-0.51%) |
Jul 03, 2013 | 2.815 | 2.815 | 2.716 | 2.752 | 1,085,025 | -0.06(-2.25%) |
Jul 02, 2013 | 2.850 | 2.892 | 2.794 | 2.815 | 945,421 | -0.06(-2.20%) |
Jul 01, 2013 | 2.808 | 2.906 | 2.787 | 2.878 | 906,110 | +0.11(+3.81%) |
Jun 28, 2013 | 2.780 | 2.787 | 2.723 | 2.773 | 2,083,622 | +0.03(+1.03%) |
Jun 26, 2013 | 2.913 | 2.913 | 2.745 | 2.745 | 1,673,923 | -0.15(-5.34%) |
Jun 25, 2013 | 2.970 | 2.984 | 2.871 | 2.899 | 1,035,094 | -0.05(-1.67%) |
Jun 24, 2013 | 2.956 | 2.970 | 2.906 | 2.949 | 1,382,821 | -0.08(-2.56%) |
Jun 21, 2013 | 2.857 | 3.033 | 2.836 | 3.026 | 2,625,592 | +0.20(+6.97%) |
Jun 20, 2013 | 3.005 | 3.033 | 2.815 | 2.829 | 2,972,140 | -0.23(-7.37%) |
Jun 19, 2013 | 3.181 | 3.216 | 3.019 | 3.054 | 2,502,011 | -0.12(-3.77%) |
Jun 18, 2013 | 3.272 | 3.293 | 3.174 | 3.174 | 1,434,325 | -0.10(-3.01%) |
Jun 17, 2013 | 3.357 | 3.406 | 3.272 | 3.272 | 1,254,307 | -0.13(-3.93%) |
Jun 14, 2013 | 3.357 | 3.434 | 3.343 | 3.406 | 927,172 | +0.04(+1.04%) |
Jun 13, 2013 | 3.308 | 3.378 | 3.272 | 3.371 | 615,335 | +0.09(+2.79%) |
Jun 12, 2013 | 3.329 | 3.392 | 3.265 | 3.279 | 784,252 | -0.03(-0.85%) |
Jun 11, 2013 | 3.279 | 3.329 | 3.258 | 3.308 | 571,984 | -0.01(-0.42%) |
Jun 10, 2013 | 3.322 | 3.343 | 3.265 | 3.322 | 505,584 | +0.01(+0.43%) |
Jun 07, 2013 | 3.343 | 3.350 | 3.272 | 3.308 | 825,056 | -0.01(-0.42%) |
Jun 06, 2013 | 3.286 | 3.343 | 3.272 | 3.322 | 864,458 | +0.03(+0.85%) |
Jun 05, 2013 | 3.301 | 3.315 | 3.272 | 3.293 | 865,413 | -0.01(-0.43%) |
Jun 04, 2013 | 3.336 | 3.357 | 3.301 | 3.308 | 973,157 | -0.04(-1.26%) |