Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 2.154 | 2.191 | 2.131 | 2.173 | 13,300,309 | +0.02(+1.07%) |
Oct 30, 2013 | 2.252 | 2.252 | 2.135 | 2.150 | 20,299,544 | -0.09(-4.01%) |
Oct 29, 2013 | 2.217 | 2.269 | 2.212 | 2.240 | 13,921,354 | +0.02(+0.95%) |
Oct 28, 2013 | 2.108 | 2.221 | 2.097 | 2.219 | 25,351,452 | +0.11(+5.07%) |
Oct 25, 2013 | 2.120 | 2.131 | 2.093 | 2.112 | 6,024,423 | -0.01(-0.36%) |
Oct 24, 2013 | 2.051 | 2.129 | 2.045 | 2.120 | 8,962,335 | +0.07(+3.36%) |
Oct 23, 2013 | 2.053 | 2.080 | 2.025 | 2.051 | 5,629,044 | -0.02(-1.01%) |
Oct 22, 2013 | 2.059 | 2.085 | 2.043 | 2.072 | 16,176,376 | +0.02(+0.74%) |
Oct 21, 2013 | 2.076 | 2.087 | 2.045 | 2.057 | 9,096,139 | -0.02(-1.10%) |
Oct 18, 2013 | 2.103 | 2.118 | 2.053 | 2.080 | 12,146,343 | -0.02(-1.09%) |
Oct 17, 2013 | 2.043 | 2.137 | 2.040 | 2.103 | 20,526,258 | +0.04(+2.14%) |
Oct 16, 2013 | 1.992 | 2.072 | 1.978 | 2.059 | 24,629,592 | +0.09(+4.36%) |
Oct 15, 2013 | 1.988 | 2.003 | 1.953 | 1.973 | 16,992,678 | -0.02(-0.77%) |
Oct 14, 2013 | 1.921 | 1.996 | 1.898 | 1.988 | 21,454,750 | +0.06(+3.28%) |
Oct 11, 2013 | 1.839 | 1.944 | 1.831 | 1.925 | 34,614,224 | +0.08(+4.14%) |
Oct 10, 2013 | 1.869 | 1.889 | 1.843 | 1.848 | 19,079,474 | +0.01(+0.42%) |
Oct 09, 2013 | 1.948 | 1.959 | 1.837 | 1.841 | 40,446,608 | -0.11(-5.40%) |
Oct 08, 2013 | 1.971 | 1.994 | 1.908 | 1.946 | 33,969,484 | -0.03(-1.45%) |
Oct 07, 2013 | 2.011 | 2.022 | 1.975 | 1.975 | 11,621,331 | -0.06(-3.00%) |
Oct 04, 2013 | 1.998 | 2.045 | 1.998 | 2.036 | 7,769,039 | +0.04(+1.82%) |
Oct 03, 2013 | 2.042 | 2.043 | 1.985 | 1.999 | 12,783,788 | -0.04(-2.06%) |
Oct 02, 2013 | 1.952 | 2.056 | 1.952 | 2.042 | 28,719,060 | +0.08(+4.09%) |
Oct 01, 2013 | 1.954 | 1.975 | 1.913 | 1.961 | 27,701,952 | +0.01(+0.29%) |
Sep 30, 2013 | 1.952 | 1.999 | 1.942 | 1.956 | 23,784,738 | -0.03(-1.45%) |
Sep 27, 2013 | 2.047 | 2.057 | 1.978 | 1.984 | 34,251,364 | -0.08(-3.98%) |
Sep 26, 2013 | 2.128 | 2.156 | 2.058 | 2.066 | 17,135,698 | -0.06(-2.96%) |
Sep 25, 2013 | 2.110 | 2.187 | 2.107 | 2.129 | 13,427,327 | +0.02(+0.91%) |
Sep 24, 2013 | 2.126 | 2.137 | 2.097 | 2.110 | 13,585,629 | -0.02(-0.81%) |
Sep 23, 2013 | 2.154 | 2.181 | 2.103 | 2.128 | 21,545,782 | -0.04(-1.68%) |
Sep 20, 2013 | 2.244 | 2.250 | 2.150 | 2.164 | 15,035,468 | -0.08(-3.58%) |
Sep 19, 2013 | 2.269 | 2.282 | 2.208 | 2.244 | 11,875,608 | -0.02(-0.76%) |
Sep 18, 2013 | 2.248 | 2.290 | 2.223 | 2.261 | 8,790,024 | +0.01(+0.25%) |
Sep 17, 2013 | 2.212 | 2.258 | 2.208 | 2.256 | 5,539,305 | +0.04(+1.81%) |
Sep 16, 2013 | 2.242 | 2.244 | 2.214 | 2.215 | 11,752,639 | +0.00(+0.17%) |
Sep 13, 2013 | 2.215 | 2.242 | 2.199 | 2.212 | 7,947,686 | -0.00(-0.17%) |
Sep 12, 2013 | 2.194 | 2.266 | 2.168 | 2.215 | 18,104,626 | +0.01(+0.61%) |
Sep 11, 2013 | 2.261 | 2.269 | 2.168 | 2.202 | 34,495,268 | -0.06(-2.87%) |
Sep 10, 2013 | 2.288 | 2.303 | 2.246 | 2.267 | 17,996,916 | -0.02(-1.08%) |
Sep 09, 2013 | 2.303 | 2.323 | 2.271 | 2.292 | 10,775,216 | +0.00(+0.00%) |
Sep 06, 2013 | 2.347 | 2.349 | 2.273 | 2.292 | 13,481,310 | -0.04(-1.88%) |
Sep 05, 2013 | 2.409 | 2.409 | 2.321 | 2.336 | 8,987,441 | -0.06(-2.55%) |
Sep 04, 2013 | 2.361 | 2.410 | 2.338 | 2.397 | 11,218,033 | +0.04(+1.54%) |
Sep 03, 2013 | 2.294 | 2.365 | 2.290 | 2.361 | 17,263,694 | +0.10(+4.40%) |
Aug 30, 2013 | 2.248 | 2.275 | 2.216 | 2.261 | 9,278,787 | +0.01(+0.51%) |
Aug 29, 2013 | 2.244 | 2.279 | 2.229 | 2.250 | 6,695,683 | -0.00(-0.08%) |
Aug 28, 2013 | 2.259 | 2.263 | 2.228 | 2.252 | 9,027,696 | -0.02(-0.67%) |
Aug 27, 2013 | 2.307 | 2.313 | 2.252 | 2.267 | 8,783,479 | -0.08(-3.42%) |
Aug 26, 2013 | 2.359 | 2.386 | 2.336 | 2.347 | 7,182,778 | -0.01(-0.41%) |
Aug 23, 2013 | 2.344 | 2.377 | 2.334 | 2.357 | 6,322,099 | +0.01(+0.57%) |
Aug 22, 2013 | 2.330 | 2.370 | 2.294 | 2.344 | 7,189,385 | +0.02(+0.74%) |
Aug 21, 2013 | 2.357 | 2.368 | 2.277 | 2.326 | 10,639,122 | +0.01(+0.50%) |
Aug 20, 2013 | 2.307 | 2.332 | 2.275 | 2.315 | 10,575,278 | +0.01(+0.25%) |
Aug 19, 2013 | 2.366 | 2.376 | 2.305 | 2.309 | 15,650,501 | -0.06(-2.58%) |
Aug 16, 2013 | 2.397 | 2.445 | 2.370 | 2.370 | 15,472,121 | -0.04(-1.74%) |
Aug 15, 2013 | 2.376 | 2.412 | 2.342 | 2.412 | 10,459,601 | +0.00(+0.00%) |
Aug 14, 2013 | 2.418 | 2.466 | 2.397 | 2.412 | 11,990,353 | +0.00(+0.00%) |
Aug 13, 2013 | 2.453 | 2.475 | 2.368 | 2.412 | 20,216,088 | -0.03(-1.17%) |
Aug 12, 2013 | 2.420 | 2.504 | 2.417 | 2.441 | 10,452,675 | +0.00(+0.16%) |
Aug 09, 2013 | 2.447 | 2.472 | 2.410 | 2.437 | 19,141,670 | -0.03(-1.16%) |
Aug 08, 2013 | 2.458 | 2.519 | 2.430 | 2.466 | 36,340,952 | -0.10(-3.95%) |
Aug 07, 2013 | 2.586 | 2.607 | 2.498 | 2.567 | 19,354,210 | -0.04(-1.68%) |
Aug 06, 2013 | 2.632 | 2.646 | 2.584 | 2.611 | 13,778,260 | -0.03(-1.16%) |
Aug 05, 2013 | 2.669 | 2.695 | 2.600 | 2.642 | 8,998,563 | -0.03(-1.07%) |
Aug 02, 2013 | 2.642 | 2.682 | 2.607 | 2.670 | 9,669,363 | +0.04(+1.67%) |