Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 2.346 | 2.356 | 2.242 | 2.251 | 0 | -0.10(-4.45%) |
Jul 30, 2013 | 2.413 | 2.432 | 2.346 | 2.356 | 0 | -0.04(-1.59%) |
Jul 29, 2013 | 2.394 | 2.528 | 2.394 | 2.394 | 0 | -0.01(-0.40%) |
Jul 26, 2013 | 2.432 | 2.461 | 2.366 | 2.404 | 0 | -0.06(-2.33%) |
Jul 25, 2013 | 2.327 | 2.518 | 2.289 | 2.461 | 0 | +0.07(+2.79%) |
Jul 24, 2013 | 2.528 | 2.623 | 2.356 | 2.394 | 0 | -0.15(-5.99%) |
Jul 23, 2013 | 3.090 | 3.100 | 2.509 | 2.547 | 4,744,121 | -0.43(-14.42%) |
Jul 22, 2013 | 2.633 | 3.090 | 2.451 | 2.976 | 7,048,871 | +0.71(+31.09%) |
Jul 19, 2013 | 2.003 | 2.284 | 2.003 | 2.270 | 2,650,049 | +0.32(+16.67%) |
Jul 18, 2013 | 1.860 | 2.070 | 1.860 | 1.946 | 0 | +0.11(+6.25%) |
Jul 17, 2013 | 1.803 | 1.850 | 1.774 | 1.831 | 448,658 | +0.06(+3.23%) |
Jul 16, 2013 | 1.717 | 1.784 | 1.717 | 1.774 | 0 | +0.06(+3.33%) |
Jul 15, 2013 | 1.717 | 1.717 | 1.669 | 1.717 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 1.707 | 1.726 | 1.669 | 1.717 | 0 | +0.02(+1.12%) |
Jul 11, 2013 | 1.688 | 1.698 | 1.631 | 1.698 | 0 | +0.02(+1.14%) |
Jul 10, 2013 | 1.622 | 1.684 | 1.622 | 1.679 | 0 | +0.04(+2.33%) |
Jul 09, 2013 | 1.602 | 1.641 | 1.593 | 1.641 | 0 | +0.03(+1.78%) |
Jul 08, 2013 | 1.669 | 1.679 | 1.593 | 1.612 | 0 | -0.04(-2.31%) |
Jul 05, 2013 | 1.650 | 1.669 | 1.641 | 1.650 | 0 | -0.01(-0.57%) |
Jul 03, 2013 | 1.650 | 1.669 | 1.631 | 1.660 | 0 | +0.02(+1.16%) |
Jul 02, 2013 | 1.631 | 1.660 | 1.622 | 1.641 | 0 | -0.03(-1.71%) |
Jul 01, 2013 | 1.622 | 1.669 | 1.622 | 1.669 | 0 | +0.06(+3.55%) |
Jun 28, 2013 | 1.650 | 1.660 | 1.602 | 1.612 | 412,615 | -0.05(-2.87%) |
Jun 27, 2013 | 1.660 | 1.660 | 1.641 | 1.660 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 1.669 | 1.669 | 1.622 | 1.660 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 1.622 | 1.669 | 1.622 | 1.660 | 0 | +0.04(+2.35%) |
Jun 24, 2013 | 1.650 | 1.650 | 1.622 | 1.622 | 0 | -0.02(-1.16%) |
Jun 21, 2013 | 1.631 | 1.669 | 1.622 | 1.641 | 177,961 | +0.00(+0.00%) |
Jun 20, 2013 | 1.679 | 1.698 | 1.641 | 1.641 | 0 | -0.04(-2.27%) |
Jun 19, 2013 | 1.688 | 1.717 | 1.679 | 1.679 | 0 | +0.01(+0.57%) |
Jun 18, 2013 | 1.679 | 1.698 | 1.660 | 1.669 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 1.669 | 1.707 | 1.650 | 1.669 | 0 | +0.01(+0.57%) |
Jun 14, 2013 | 1.650 | 1.688 | 1.650 | 1.660 | 0 | +0.01(+0.58%) |
Jun 13, 2013 | 1.660 | 1.687 | 1.631 | 1.650 | 135,062 | -0.02(-1.14%) |
Jun 12, 2013 | 1.669 | 1.698 | 1.660 | 1.669 | 286,568 | +0.00(+0.00%) |
Jun 11, 2013 | 1.688 | 1.698 | 1.669 | 1.669 | 138,924 | -0.04(-2.23%) |
Jun 10, 2013 | 1.679 | 1.707 | 1.650 | 1.707 | 0 | +0.03(+1.70%) |
Jun 07, 2013 | 1.707 | 1.717 | 1.669 | 1.679 | 0 | -0.03(-1.68%) |
Jun 06, 2013 | 1.669 | 1.717 | 1.669 | 1.707 | 0 | +0.03(+1.70%) |
Jun 05, 2013 | 1.698 | 1.736 | 1.650 | 1.679 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 1.669 | 1.746 | 1.631 | 1.679 | 0 | +0.05(+2.92%) |
Jun 03, 2013 | 1.631 | 1.669 | 1.555 | 1.631 | 1,677,264 | +0.07(+4.27%) |
May 31, 2013 | 1.622 | 1.631 | 1.564 | 1.564 | 1,574,362 | -0.07(-4.09%) |
May 30, 2013 | 1.726 | 1.726 | 1.622 | 1.631 | 0 | -0.10(-5.52%) |
May 29, 2013 | 1.746 | 1.746 | 1.717 | 1.726 | 173,596 | -0.02(-1.09%) |
May 28, 2013 | 1.765 | 1.765 | 1.726 | 1.746 | 166,831 | +0.00(+0.00%) |
May 24, 2013 | 1.765 | 1.774 | 1.736 | 1.746 | 0 | -0.02(-1.08%) |
May 23, 2013 | 1.726 | 1.765 | 1.679 | 1.765 | 0 | +0.02(+1.09%) |
May 22, 2013 | 1.822 | 1.831 | 1.746 | 1.746 | 0 | -0.07(-3.68%) |
May 21, 2013 | 1.803 | 1.822 | 1.784 | 1.812 | 0 | +0.02(+1.06%) |
May 20, 2013 | 1.822 | 1.831 | 1.774 | 1.793 | 0 | -0.03(-1.57%) |
May 17, 2013 | 1.765 | 1.831 | 1.765 | 1.822 | 0 | +0.04(+2.14%) |
May 16, 2013 | 1.812 | 1.831 | 1.774 | 1.784 | 235,394 | -0.05(-2.60%) |
May 15, 2013 | 1.717 | 1.875 | 1.717 | 1.831 | 0 | +0.20(+12.28%) |
May 13, 2013 | 1.622 | 1.650 | 1.583 | 1.631 | 0 | +0.00(+0.00%) |
May 10, 2013 | 1.622 | 1.641 | 1.622 | 1.631 | 0 | -0.01(-0.58%) |
May 09, 2013 | 1.641 | 1.660 | 1.622 | 1.641 | 0 | -0.02(-1.15%) |
May 08, 2013 | 1.631 | 1.660 | 1.622 | 1.660 | 0 | +0.00(+0.00%) |
May 07, 2013 | 1.631 | 1.669 | 1.622 | 1.660 | 0 | +0.01(+0.58%) |
May 06, 2013 | 1.593 | 1.660 | 1.574 | 1.650 | 0 | +0.06(+3.59%) |
May 03, 2013 | 1.602 | 1.693 | 1.564 | 1.593 | 0 | +0.03(+1.83%) |
May 02, 2013 | 1.564 | 1.574 | 1.545 | 1.564 | 216,933 | +0.00(+0.00%) |