Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.005 | 3.014 | 2.909 | 2.928 | 0 | -0.10(-3.15%) |
Aug 29, 2013 | 2.890 | 3.090 | 2.890 | 3.024 | 533,737 | +0.10(+3.59%) |
Aug 28, 2013 | 2.976 | 3.033 | 2.862 | 2.919 | 0 | -0.09(-2.86%) |
Aug 27, 2013 | 3.033 | 3.071 | 2.938 | 3.005 | 0 | -0.08(-2.48%) |
Aug 26, 2013 | 3.214 | 3.214 | 3.052 | 3.081 | 0 | -0.13(-4.15%) |
Aug 23, 2013 | 3.167 | 3.224 | 3.148 | 3.214 | 0 | +0.04(+1.20%) |
Aug 22, 2013 | 3.291 | 3.307 | 3.119 | 3.176 | 0 | -0.12(-3.76%) |
Aug 21, 2013 | 3.253 | 3.367 | 3.186 | 3.300 | 0 | +0.03(+0.85%) |
Aug 20, 2013 | 3.014 | 3.386 | 3.014 | 3.273 | 1,205,750 | +0.26(+8.58%) |
Aug 19, 2013 | 3.195 | 3.234 | 3.005 | 3.014 | 0 | -0.25(-7.60%) |
Aug 16, 2013 | 3.424 | 3.424 | 3.234 | 3.262 | 0 | -0.17(-5.00%) |
Aug 15, 2013 | 3.520 | 3.529 | 3.367 | 3.434 | 790,575 | -0.12(-3.49%) |
Aug 14, 2013 | 3.558 | 3.615 | 3.434 | 3.558 | 0 | +0.01(+0.27%) |
Aug 13, 2013 | 3.625 | 3.653 | 3.501 | 3.548 | 1,230,697 | -0.07(-1.85%) |
Aug 12, 2013 | 3.482 | 3.682 | 3.396 | 3.615 | 1,484,223 | +0.13(+3.84%) |
Aug 09, 2013 | 3.625 | 3.634 | 3.424 | 3.482 | 1,436,051 | -0.10(-2.93%) |
Aug 08, 2013 | 3.386 | 3.720 | 3.338 | 3.586 | 2,910,785 | +0.29(+8.67%) |
Aug 07, 2013 | 3.195 | 3.348 | 3.167 | 3.300 | 1,552,546 | +0.12(+3.90%) |
Aug 06, 2013 | 3.195 | 3.348 | 3.100 | 3.176 | 2,826,223 | -0.02(-0.60%) |
Aug 05, 2013 | 2.957 | 3.224 | 2.919 | 3.195 | 3,566,281 | +0.19(+6.35%) |
Aug 02, 2013 | 3.214 | 3.443 | 2.890 | 3.005 | 12,702,930 | +0.57(+23.53%) |
Aug 01, 2013 | 2.242 | 2.461 | 2.242 | 2.432 | 1,019,446 | +0.18(+8.05%) |
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%) |