Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.719 | 2.731 | 2.661 | 2.698 | 14,176,394 | -0.02(-0.75%) |
Oct 30, 2013 | 2.752 | 2.771 | 2.716 | 2.718 | 12,414,878 | -0.04(-1.61%) |
Oct 29, 2013 | 2.805 | 2.814 | 2.744 | 2.762 | 10,442,409 | -0.06(-2.02%) |
Oct 28, 2013 | 2.835 | 2.835 | 2.783 | 2.819 | 7,685,064 | -0.01(-0.44%) |
Oct 25, 2013 | 2.784 | 2.838 | 2.782 | 2.832 | 7,777,847 | +0.05(+1.70%) |
Oct 24, 2013 | 2.836 | 2.836 | 2.774 | 2.785 | 6,952,700 | -0.05(-1.84%) |
Oct 23, 2013 | 2.824 | 2.848 | 2.811 | 2.837 | 11,354,602 | +0.01(+0.44%) |
Oct 22, 2013 | 2.812 | 2.856 | 2.809 | 2.824 | 10,191,266 | +0.02(+0.55%) |
Oct 21, 2013 | 2.833 | 2.837 | 2.796 | 2.809 | 12,638,724 | -0.02(-0.72%) |
Oct 18, 2013 | 2.849 | 2.851 | 2.814 | 2.829 | 6,405,330 | -0.01(-0.27%) |
Oct 17, 2013 | 2.793 | 2.845 | 2.791 | 2.837 | 8,173,577 | +0.03(+1.10%) |
Oct 16, 2013 | 2.771 | 2.810 | 2.763 | 2.806 | 10,282,762 | +0.04(+1.57%) |
Oct 15, 2013 | 2.752 | 2.772 | 2.720 | 2.762 | 11,981,344 | +0.00(+0.00%) |
Oct 14, 2013 | 2.759 | 2.765 | 2.729 | 2.762 | 6,961,370 | -0.00(-0.17%) |
Oct 11, 2013 | 2.710 | 2.768 | 2.703 | 2.767 | 8,038,500 | +0.05(+1.67%) |
Oct 10, 2013 | 2.680 | 2.724 | 2.670 | 2.722 | 10,362,860 | +0.06(+2.36%) |
Oct 09, 2013 | 2.645 | 2.679 | 2.642 | 2.659 | 9,085,283 | +0.02(+0.77%) |
Oct 08, 2013 | 2.682 | 2.690 | 2.639 | 2.639 | 8,589,666 | -0.05(-1.76%) |
Oct 07, 2013 | 2.661 | 2.702 | 2.654 | 2.686 | 8,152,191 | +0.01(+0.36%) |
Oct 04, 2013 | 2.659 | 2.680 | 2.645 | 2.677 | 14,702,503 | +0.01(+0.47%) |
Oct 03, 2013 | 2.702 | 2.711 | 2.649 | 2.664 | 13,854,933 | -0.04(-1.60%) |
Oct 02, 2013 | 2.705 | 2.716 | 2.668 | 2.707 | 12,598,379 | -0.02(-0.64%) |
Oct 01, 2013 | 2.688 | 2.761 | 2.679 | 2.725 | 8,284,219 | +0.03(+1.15%) |
Sep 30, 2013 | 2.709 | 2.742 | 2.679 | 2.694 | 8,469,306 | -0.02(-0.89%) |
Sep 27, 2013 | 2.719 | 2.738 | 2.689 | 2.718 | 5,725,746 | -0.01(-0.42%) |
Sep 26, 2013 | 2.719 | 2.740 | 2.705 | 2.730 | 6,510,278 | +0.01(+0.35%) |
Sep 25, 2013 | 2.710 | 2.733 | 2.695 | 2.720 | 6,747,865 | +0.01(+0.36%) |
Sep 24, 2013 | 2.742 | 2.748 | 2.706 | 2.710 | 8,632,687 | -0.03(-1.20%) |
Sep 23, 2013 | 2.787 | 2.805 | 2.740 | 2.743 | 8,884,555 | -0.05(-1.93%) |
Sep 20, 2013 | 2.862 | 2.866 | 2.795 | 2.797 | 12,119,864 | -0.06(-2.13%) |
Sep 19, 2013 | 2.880 | 2.916 | 2.855 | 2.858 | 9,860,429 | -0.01(-0.44%) |
Sep 18, 2013 | 2.742 | 2.870 | 2.721 | 2.870 | 12,345,960 | +0.12(+4.53%) |
Sep 17, 2013 | 2.767 | 2.794 | 2.744 | 2.746 | 4,936,339 | -0.03(-0.97%) |
Sep 16, 2013 | 2.806 | 2.820 | 2.761 | 2.773 | 5,209,894 | +0.02(+0.70%) |
Sep 13, 2013 | 2.740 | 2.762 | 2.735 | 2.754 | 5,993,586 | +0.01(+0.32%) |
Sep 12, 2013 | 2.745 | 2.761 | 2.732 | 2.745 | 10,666,918 | +0.00(+0.11%) |
Sep 11, 2013 | 2.724 | 2.747 | 2.700 | 2.742 | 4,814,714 | +0.02(+0.85%) |
Sep 10, 2013 | 2.730 | 2.734 | 2.697 | 2.719 | 7,884,070 | +0.00(+0.00%) |
Sep 09, 2013 | 2.683 | 2.727 | 2.670 | 2.719 | 9,205,259 | +0.05(+1.73%) |
Sep 06, 2013 | 2.660 | 2.700 | 2.657 | 2.673 | 8,884,161 | +0.04(+1.43%) |
Sep 05, 2013 | 2.671 | 2.676 | 2.633 | 2.635 | 5,215,349 | -0.03(-1.16%) |
Sep 04, 2013 | 2.630 | 2.679 | 2.623 | 2.666 | 7,456,386 | +0.04(+1.51%) |
Sep 03, 2013 | 2.677 | 2.685 | 2.599 | 2.626 | 10,427,495 | -0.03(-1.05%) |
Aug 30, 2013 | 2.677 | 2.684 | 2.648 | 2.654 | 9,789,043 | -0.02(-0.58%) |
Aug 29, 2013 | 2.667 | 2.681 | 2.648 | 2.670 | 6,391,028 | -0.01(-0.25%) |
Aug 28, 2013 | 2.708 | 2.733 | 2.667 | 2.677 | 9,668,901 | -0.03(-1.17%) |
Aug 27, 2013 | 2.687 | 2.718 | 2.679 | 2.708 | 11,586,247 | -0.00(-0.11%) |
Aug 26, 2013 | 2.740 | 2.750 | 2.706 | 2.711 | 7,108,499 | -0.03(-1.09%) |
Aug 23, 2013 | 2.728 | 2.743 | 2.703 | 2.741 | 12,939,307 | +0.02(+0.57%) |
Aug 22, 2013 | 2.718 | 2.733 | 2.681 | 2.726 | 8,378,505 | +0.01(+0.32%) |
Aug 21, 2013 | 2.694 | 2.742 | 2.655 | 2.717 | 12,853,442 | +0.01(+0.28%) |
Aug 20, 2013 | 2.649 | 2.723 | 2.649 | 2.709 | 9,696,634 | +0.06(+2.37%) |
Aug 19, 2013 | 2.665 | 2.674 | 2.628 | 2.647 | 17,503,748 | -0.02(-0.69%) |
Aug 16, 2013 | 2.714 | 2.723 | 2.663 | 2.665 | 15,836,115 | -0.06(-2.16%) |
Aug 15, 2013 | 2.738 | 2.744 | 2.695 | 2.724 | 12,697,581 | -0.05(-1.71%) |
Aug 14, 2013 | 2.755 | 2.773 | 2.736 | 2.771 | 10,809,006 | +0.02(+0.77%) |
Aug 13, 2013 | 2.776 | 2.776 | 2.733 | 2.750 | 8,665,400 | -0.02(-0.86%) |
Aug 12, 2013 | 2.779 | 2.779 | 2.752 | 2.774 | 6,893,422 | -0.02(-0.68%) |
Aug 09, 2013 | 2.765 | 2.802 | 2.755 | 2.793 | 10,069,129 | +0.02(+0.83%) |
Aug 08, 2013 | 2.779 | 2.792 | 2.745 | 2.770 | 4,999,287 | -0.00(-0.10%) |
Aug 07, 2013 | 2.792 | 2.800 | 2.758 | 2.773 | 8,199,425 | -0.02(-0.79%) |
Aug 06, 2013 | 2.790 | 2.821 | 2.780 | 2.795 | 7,749,745 | +0.00(+0.17%) |
Aug 05, 2013 | 2.773 | 2.799 | 2.763 | 2.790 | 7,263,083 | +0.02(+0.59%) |
Aug 02, 2013 | 2.819 | 2.860 | 2.769 | 2.774 | 9,443,388 | -0.04(-1.39%) |