Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.120 | 3.250 | 3.120 | 3.230 | 35,365 | +0.08(+2.54%) |
Sep 26, 2013 | 3.200 | 3.250 | 3.140 | 3.150 | 139,820 | -0.03(-0.94%) |
Sep 25, 2013 | 3.250 | 3.240 | 3.110 | 3.180 | 181,458 | -0.06(-1.85%) |
Sep 24, 2013 | 3.200 | 3.240 | 3.155 | 3.240 | 51,840 | +0.04(+1.25%) |
Sep 23, 2013 | 3.260 | 3.260 | 3.180 | 3.200 | 177,099 | -0.08(-2.44%) |
Sep 20, 2013 | 3.220 | 3.280 | 3.190 | 3.280 | 96,886 | +0.06(+1.86%) |
Sep 19, 2013 | 3.210 | 3.220 | 3.180 | 3.220 | 113,797 | +0.04(+1.26%) |
Sep 18, 2013 | 3.100 | 3.200 | 3.092 | 3.180 | 160,012 | +0.10(+3.25%) |
Sep 17, 2013 | 3.090 | 3.096 | 3.060 | 3.080 | 125,278 | +0.00(+0.00%) |
Sep 16, 2013 | 3.030 | 3.080 | 3.030 | 3.080 | 53,625 | +0.05(+1.65%) |
Sep 13, 2013 | 3.020 | 3.040 | 3.000 | 3.030 | 57,046 | +0.01(+0.33%) |
Sep 12, 2013 | 3.000 | 3.020 | 2.960 | 3.020 | 78,580 | +0.02(+0.67%) |
Sep 11, 2013 | 2.950 | 3.000 | 2.900 | 3.000 | 96,683 | +0.04(+1.35%) |
Sep 10, 2013 | 2.900 | 2.980 | 2.870 | 2.960 | 187,373 | +0.01(+0.34%) |
Sep 09, 2013 | 2.930 | 3.000 | 2.900 | 2.950 | 282,657 | +0.04(+1.37%) |
Sep 06, 2013 | 2.960 | 2.960 | 2.840 | 2.910 | 86,757 | -0.05(-1.69%) |
Sep 05, 2013 | 2.870 | 2.960 | 2.840 | 2.960 | 80,104 | +0.12(+4.23%) |
Sep 04, 2013 | 2.910 | 2.940 | 2.800 | 2.840 | 253,567 | -0.07(-2.41%) |
Sep 03, 2013 | 2.950 | 2.960 | 2.870 | 2.910 | 33,978 | -0.03(-1.02%) |
Aug 30, 2013 | 2.930 | 2.950 | 2.870 | 2.940 | 60,160 | +0.03(+1.03%) |
Aug 29, 2013 | 2.850 | 2.950 | 2.850 | 2.910 | 54,790 | +0.06(+2.11%) |
Aug 28, 2013 | 2.800 | 2.940 | 2.750 | 2.850 | 116,354 | +0.04(+1.42%) |
Aug 27, 2013 | 2.820 | 2.860 | 2.780 | 2.810 | 37,368 | -0.07(-2.43%) |
Aug 26, 2013 | 2.890 | 2.920 | 2.880 | 2.880 | 36,264 | +0.00(+0.00%) |
Aug 23, 2013 | 2.930 | 2.940 | 2.870 | 2.880 | 23,226 | +0.02(+0.70%) |
Aug 22, 2013 | 2.880 | 2.900 | 2.850 | 2.860 | 8,456 | +0.02(+0.70%) |
Aug 21, 2013 | 2.910 | 2.916 | 2.840 | 2.840 | 38,112 | -0.06(-2.07%) |
Aug 20, 2013 | 2.860 | 2.950 | 2.830 | 2.900 | 34,828 | +0.06(+2.11%) |
Aug 19, 2013 | 2.810 | 2.950 | 2.810 | 2.840 | 53,793 | +0.00(+0.00%) |
Aug 16, 2013 | 2.840 | 2.880 | 2.810 | 2.840 | 73,131 | +0.00(+0.00%) |
Aug 15, 2013 | 2.940 | 2.950 | 2.810 | 2.840 | 91,154 | -0.11(-3.73%) |
Aug 14, 2013 | 2.940 | 2.960 | 2.910 | 2.950 | 36,325 | +0.01(+0.34%) |
Aug 13, 2013 | 2.960 | 2.980 | 2.930 | 2.940 | 266,128 | +0.01(+0.34%) |
Aug 12, 2013 | 2.970 | 3.000 | 2.860 | 2.930 | 158,356 | -0.05(-1.68%) |
Aug 09, 2013 | 3.090 | 3.130 | 2.980 | 2.980 | 51,310 | -0.13(-4.18%) |
Aug 08, 2013 | 3.200 | 3.240 | 3.040 | 3.110 | 108,898 | -0.09(-2.81%) |
Aug 07, 2013 | 3.030 | 3.230 | 3.030 | 3.200 | 195,516 | +0.14(+4.58%) |
Aug 06, 2013 | 3.150 | 3.150 | 2.960 | 3.060 | 189,429 | -0.06(-1.92%) |
Aug 05, 2013 | 3.130 | 3.150 | 3.068 | 3.120 | 48,315 | +0.01(+0.32%) |
Aug 02, 2013 | 3.030 | 3.110 | 2.960 | 3.110 | 21,655 | +0.07(+2.30%) |
Aug 01, 2013 | 3.220 | 3.220 | 2.990 | 3.040 | 21,463 | -0.10(-3.18%) |
Jul 31, 2013 | 2.980 | 3.150 | 2.960 | 3.140 | 76,408 | +0.14(+4.67%) |
Jul 30, 2013 | 2.900 | 3.020 | 2.900 | 3.000 | 104,957 | +0.10(+3.45%) |
Jul 29, 2013 | 2.780 | 2.940 | 2.780 | 2.900 | 101,535 | +0.11(+3.94%) |
Jul 26, 2013 | 2.840 | 2.854 | 2.760 | 2.790 | 55,604 | -0.05(-1.76%) |
Jul 25, 2013 | 2.820 | 2.870 | 2.730 | 2.840 | 41,997 | +0.02(+0.71%) |
Jul 24, 2013 | 2.850 | 2.850 | 2.760 | 2.820 | 28,822 | +0.00(+0.00%) |
Jul 23, 2013 | 2.750 | 2.860 | 2.720 | 2.820 | 51,398 | +0.07(+2.55%) |
Jul 22, 2013 | 2.730 | 2.760 | 2.680 | 2.750 | 74,811 | +0.05(+1.85%) |
Jul 19, 2013 | 2.824 | 2.824 | 2.700 | 2.700 | 24,342 | -0.08(-2.88%) |
Jul 18, 2013 | 2.690 | 2.780 | 2.683 | 2.780 | 47,397 | +0.13(+4.91%) |
Jul 17, 2013 | 2.720 | 2.720 | 2.650 | 2.650 | 22,352 | -0.03(-1.12%) |
Jul 16, 2013 | 2.720 | 2.750 | 2.660 | 2.680 | 31,188 | -0.06(-2.19%) |
Jul 15, 2013 | 2.700 | 2.740 | 2.650 | 2.740 | 27,495 | +0.01(+0.37%) |
Jul 12, 2013 | 2.740 | 2.755 | 2.610 | 2.730 | 51,703 | -0.05(-1.80%) |
Jul 11, 2013 | 2.740 | 2.820 | 2.710 | 2.780 | 62,933 | +0.08(+2.96%) |
Jul 10, 2013 | 2.660 | 2.700 | 2.640 | 2.700 | 86,921 | +0.05(+1.89%) |
Jul 09, 2013 | 2.740 | 2.730 | 2.640 | 2.650 | 91,616 | -0.08(-2.93%) |
Jul 08, 2013 | 2.830 | 2.840 | 2.730 | 2.730 | 30,697 | -0.08(-2.85%) |
Jul 05, 2013 | 2.850 | 2.865 | 2.760 | 2.810 | 33,060 | +0.00(+0.00%) |
Jul 03, 2013 | 2.770 | 2.870 | 2.770 | 2.810 | 62,612 | +0.03(+1.08%) |
Jul 02, 2013 | 2.810 | 2.880 | 2.750 | 2.780 | 58,459 | -0.01(-0.36%) |