Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 2.977 | 2.980 | 2.960 | 2.960 | 6,800 | +0.01(+0.51%) |
Nov 27, 2013 | 2.942 | 2.965 | 2.925 | 2.945 | 39,656 | +0.02(+0.51%) |
Nov 26, 2013 | 2.966 | 2.980 | 2.911 | 2.930 | 101,064 | -0.03(-0.93%) |
Nov 25, 2013 | 2.967 | 2.977 | 2.958 | 2.958 | 36,100 | -0.02(-0.81%) |
Nov 22, 2013 | 2.980 | 2.990 | 2.965 | 2.982 | 40,792 | +0.01(+0.48%) |
Nov 21, 2013 | 2.962 | 2.993 | 2.962 | 2.968 | 50,808 | -0.03(-1.16%) |
Nov 20, 2013 | 3.021 | 3.021 | 2.980 | 3.002 | 23,072 | -0.01(-0.41%) |
Nov 19, 2013 | 3.038 | 3.038 | 2.995 | 3.015 | 61,288 | +0.00(+0.17%) |
Nov 18, 2013 | 3.025 | 3.030 | 3.010 | 3.010 | 24,744 | +0.00(+0.00%) |
Nov 15, 2013 | 2.987 | 3.013 | 2.987 | 3.010 | 6,000 | +0.01(+0.50%) |
Nov 14, 2013 | 2.988 | 3.002 | 2.988 | 2.995 | 11,200 | +0.02(+0.76%) |
Nov 13, 2013 | 2.988 | 2.998 | 2.967 | 2.973 | 22,112 | -0.02(-0.83%) |
Nov 12, 2013 | 2.984 | 3.013 | 2.982 | 2.998 | 31,440 | +0.01(+0.33%) |
Nov 11, 2013 | 3.007 | 3.010 | 2.978 | 2.987 | 21,352 | -0.01(-0.33%) |
Nov 08, 2013 | 3.013 | 3.013 | 2.990 | 2.998 | 55,200 | -0.02(-0.75%) |
Nov 07, 2013 | 3.037 | 3.037 | 3.013 | 3.020 | 43,388 | -0.01(-0.25%) |
Nov 06, 2013 | 3.053 | 3.067 | 3.027 | 3.027 | 29,648 | -0.01(-0.16%) |
Nov 05, 2013 | 3.038 | 3.055 | 3.030 | 3.033 | 52,720 | +0.00(+0.00%) |
Nov 04, 2013 | 3.027 | 3.065 | 3.027 | 3.033 | 74,636 | -0.01(-0.25%) |
Nov 01, 2013 | 3.078 | 3.078 | 3.038 | 3.040 | 21,884 | -0.04(-1.22%) |
Oct 31, 2013 | 3.082 | 3.083 | 3.078 | 3.078 | 9,128 | -0.00(-0.08%) |
Oct 30, 2013 | 3.088 | 3.100 | 3.080 | 3.080 | 8,668 | -0.00(-0.00%) |
Oct 29, 2013 | 3.080 | 3.085 | 3.078 | 3.080 | 3,184 | -0.01(-0.24%) |
Oct 28, 2013 | 3.062 | 3.087 | 3.060 | 3.087 | 46,960 | +0.03(+0.90%) |
Oct 25, 2013 | 3.062 | 3.062 | 3.060 | 3.060 | 2,328 | -0.00(-0.08%) |
Oct 24, 2013 | 3.077 | 3.077 | 3.055 | 3.062 | 27,892 | +0.00(+0.16%) |
Oct 23, 2013 | 3.050 | 3.057 | 3.050 | 3.057 | 15,100 | +0.01(+0.41%) |
Oct 22, 2013 | 3.030 | 3.045 | 3.027 | 3.045 | 6,608 | +0.04(+1.33%) |
Oct 21, 2013 | 3.053 | 3.053 | 2.978 | 3.005 | 78,100 | -0.04(-1.39%) |
Oct 18, 2013 | 3.034 | 3.047 | 3.034 | 3.047 | 8,116 | +0.03(+1.08%) |
Oct 17, 2013 | 3.033 | 3.047 | 3.010 | 3.015 | 25,548 | +0.01(+0.25%) |
Oct 16, 2013 | 3.018 | 3.018 | 2.985 | 3.007 | 15,512 | +0.03(+0.84%) |
Oct 15, 2013 | 3.005 | 3.005 | 2.969 | 2.982 | 26,408 | +0.02(+0.59%) |
Oct 14, 2013 | 3.005 | 3.005 | 2.955 | 2.965 | 78,216 | -0.03(-1.00%) |
Oct 11, 2013 | 2.993 | 3.007 | 2.982 | 2.995 | 27,732 | +0.00(+0.08%) |
Oct 10, 2013 | 2.995 | 2.995 | 2.993 | 2.993 | 6,400 | -0.02(-0.55%) |
Oct 09, 2013 | 3.007 | 3.009 | 2.995 | 3.009 | 12,092 | +0.01(+0.22%) |
Oct 08, 2013 | 2.985 | 3.010 | 2.982 | 3.003 | 20,436 | -0.02(-0.58%) |
Oct 07, 2013 | 3.055 | 3.062 | 3.000 | 3.020 | 30,668 | -0.02(-0.57%) |
Oct 04, 2013 | 3.038 | 3.038 | 3.038 | 3.038 | 2,400 | -0.00(-0.16%) |
Oct 03, 2013 | 3.062 | 3.065 | 3.007 | 3.042 | 75,568 | -0.04(-1.46%) |
Oct 02, 2013 | 3.067 | 3.087 | 3.060 | 3.087 | 46,800 | +0.00(+0.00%) |
Oct 01, 2013 | 3.060 | 3.087 | 3.045 | 3.087 | 24,608 | +0.01(+0.24%) |
Sep 30, 2013 | 3.083 | 3.083 | 3.075 | 3.080 | 1,200 | +0.00(+0.08%) |
Sep 27, 2013 | 3.085 | 3.085 | 3.067 | 3.078 | 8,000 | +0.02(+0.82%) |
Sep 26, 2013 | 3.061 | 3.080 | 3.047 | 3.053 | 39,808 | -0.02(-0.59%) |
Sep 25, 2013 | 3.072 | 3.075 | 3.060 | 3.071 | 26,800 | +0.01(+0.26%) |
Sep 24, 2013 | 3.065 | 3.065 | 3.047 | 3.062 | 15,000 | +0.01(+0.33%) |
Sep 23, 2013 | 3.060 | 3.070 | 3.040 | 3.053 | 54,600 | +0.02(+0.58%) |
Sep 20, 2013 | 3.053 | 3.061 | 3.025 | 3.035 | 39,940 | -0.02(-0.65%) |
Sep 19, 2013 | 3.030 | 3.070 | 2.995 | 3.055 | 62,860 | +0.04(+1.24%) |
Sep 18, 2013 | 2.995 | 3.045 | 2.965 | 3.018 | 65,000 | +0.04(+1.29%) |
Sep 17, 2013 | 2.973 | 2.982 | 2.964 | 2.979 | 25,264 | +0.03(+1.16%) |
Sep 16, 2013 | 2.938 | 2.950 | 2.938 | 2.945 | 37,660 | +0.05(+1.82%) |
Sep 13, 2013 | 2.952 | 2.952 | 2.893 | 2.893 | 74,112 | +0.00(+0.17%) |
Sep 12, 2013 | 2.910 | 2.935 | 2.840 | 2.888 | 121,432 | -0.06(-2.02%) |
Sep 11, 2013 | 2.925 | 2.965 | 2.908 | 2.947 | 70,668 | -0.00(-0.02%) |
Sep 10, 2013 | 2.885 | 2.951 | 2.875 | 2.947 | 98,372 | +0.03(+0.88%) |
Sep 09, 2013 | 2.910 | 2.922 | 2.908 | 2.922 | 19,456 | +0.00(+0.06%) |
Sep 06, 2013 | 2.920 | 2.920 | 2.917 | 2.920 | 9,080 | -0.00(-0.17%) |
Sep 05, 2013 | 2.942 | 2.942 | 2.917 | 2.925 | 14,104 | -0.01(-0.47%) |
Sep 04, 2013 | 2.958 | 2.958 | 2.933 | 2.939 | 32,520 | +0.01(+0.30%) |