Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.900 | 2.915 | 2.850 | 2.890 | 58,680 | -0.01(-0.34%) |
Jan 30, 2013 | 2.910 | 2.910 | 2.830 | 2.900 | 19,842 | -0.02(-0.68%) |
Jan 29, 2013 | 2.920 | 2.940 | 2.830 | 2.920 | 39,697 | +0.03(+1.04%) |
Jan 28, 2013 | 2.860 | 2.940 | 2.763 | 2.890 | 76,026 | +0.02(+0.70%) |
Jan 25, 2013 | 2.900 | 2.960 | 2.864 | 2.870 | 51,365 | -0.03(-1.03%) |
Jan 24, 2013 | 2.850 | 2.960 | 2.831 | 2.900 | 71,365 | +0.01(+0.35%) |
Jan 23, 2013 | 2.910 | 2.980 | 2.850 | 2.890 | 71,682 | -0.05(-1.70%) |
Jan 22, 2013 | 2.950 | 3.060 | 2.900 | 2.940 | 80,320 | +0.01(+0.34%) |
Jan 18, 2013 | 2.830 | 2.950 | 2.830 | 2.930 | 28,392 | +0.05(+1.74%) |
Jan 17, 2013 | 2.880 | 2.990 | 2.835 | 2.880 | 41,210 | +0.03(+1.05%) |
Jan 16, 2013 | 2.980 | 2.983 | 2.820 | 2.850 | 57,741 | -0.08(-2.73%) |
Jan 15, 2013 | 2.960 | 3.000 | 2.880 | 2.930 | 41,241 | +0.01(+0.34%) |
Jan 14, 2013 | 2.980 | 3.010 | 2.900 | 2.920 | 17,769 | -0.08(-2.67%) |
Jan 11, 2013 | 3.000 | 3.070 | 2.960 | 3.000 | 26,570 | +0.05(+1.69%) |
Jan 10, 2013 | 3.030 | 3.060 | 2.950 | 2.950 | 48,077 | -0.11(-3.59%) |
Jan 09, 2013 | 3.130 | 3.160 | 3.030 | 3.060 | 112,018 | -0.04(-1.29%) |
Jan 08, 2013 | 2.980 | 3.130 | 2.950 | 3.100 | 332,155 | +0.07(+2.31%) |
Jan 07, 2013 | 3.000 | 3.030 | 2.830 | 3.030 | 78,431 | +0.05(+1.68%) |
Jan 04, 2013 | 2.890 | 3.000 | 2.860 | 2.980 | 84,308 | +0.08(+2.76%) |
Jan 03, 2013 | 2.700 | 2.970 | 2.700 | 2.900 | 149,576 | +0.15(+5.45%) |
Jan 02, 2013 | 2.700 | 2.780 | 2.700 | 2.750 | 111,329 | +0.05(+1.85%) |
Dec 31, 2012 | 2.640 | 2.700 | 2.610 | 2.700 | 70,479 | +0.02(+0.75%) |
Dec 28, 2012 | 2.600 | 2.700 | 2.590 | 2.680 | 52,598 | +0.07(+2.68%) |
Dec 27, 2012 | 2.680 | 2.760 | 2.500 | 2.610 | 112,473 | -0.11(-4.04%) |
Dec 26, 2012 | 2.550 | 2.730 | 2.489 | 2.720 | 83,606 | +0.18(+7.09%) |
Dec 24, 2012 | 2.490 | 2.600 | 2.490 | 2.540 | 28,787 | +0.05(+2.01%) |
Dec 21, 2012 | 2.580 | 2.620 | 2.490 | 2.490 | 175,419 | -0.11(-4.23%) |
Dec 20, 2012 | 2.550 | 2.630 | 2.550 | 2.600 | 62,527 | +0.02(+0.78%) |
Dec 19, 2012 | 2.610 | 2.670 | 2.570 | 2.580 | 73,749 | -0.04(-1.53%) |
Dec 18, 2012 | 2.630 | 2.700 | 2.620 | 2.620 | 57,615 | -0.02(-0.76%) |
Dec 17, 2012 | 2.650 | 2.720 | 2.610 | 2.640 | 52,512 | +0.01(+0.38%) |
Dec 14, 2012 | 2.630 | 2.660 | 2.600 | 2.630 | 49,191 | -0.02(-0.75%) |
Dec 13, 2012 | 2.680 | 2.760 | 2.600 | 2.650 | 95,399 | -0.07(-2.57%) |
Dec 12, 2012 | 2.660 | 2.730 | 2.640 | 2.720 | 85,158 | +0.03(+1.12%) |
Dec 11, 2012 | 2.660 | 2.709 | 2.560 | 2.690 | 145,387 | +0.00(+0.00%) |
Dec 10, 2012 | 2.720 | 2.738 | 2.630 | 2.690 | 130,639 | -0.02(-0.74%) |
Dec 07, 2012 | 2.620 | 2.740 | 2.550 | 2.710 | 94,791 | +0.06(+2.26%) |
Dec 06, 2012 | 2.610 | 2.710 | 2.550 | 2.650 | 176,831 | +0.00(+0.00%) |
Dec 05, 2012 | 2.730 | 2.760 | 2.610 | 2.650 | 154,150 | -0.13(-4.68%) |
Dec 04, 2012 | 2.840 | 2.840 | 2.720 | 2.780 | 72,546 | +0.02(+0.72%) |
Nov 30, 2012 | 2.940 | 2.950 | 2.700 | 2.760 | 233,154 | +0.08(+2.99%) |
Nov 29, 2012 | 2.590 | 2.740 | 2.561 | 2.680 | 65,193 | +0.06(+2.29%) |
Nov 28, 2012 | 2.550 | 2.630 | 2.490 | 2.620 | 135,708 | +0.04(+1.55%) |
Nov 27, 2012 | 2.570 | 2.630 | 2.510 | 2.580 | 149,339 | -0.02(-0.77%) |
Nov 26, 2012 | 2.630 | 2.660 | 2.510 | 2.600 | 70,660 | -0.03(-1.14%) |
Nov 23, 2012 | 2.610 | 2.650 | 2.600 | 2.630 | 38,617 | +0.01(+0.38%) |
Nov 21, 2012 | 2.593 | 2.660 | 2.590 | 2.620 | 114,999 | +0.00(+0.00%) |
Nov 20, 2012 | 2.610 | 2.740 | 2.570 | 2.620 | 166,917 | -0.02(-0.76%) |
Nov 19, 2012 | 2.610 | 2.690 | 2.570 | 2.640 | 127,997 | +0.03(+1.15%) |
Nov 16, 2012 | 2.700 | 2.780 | 2.560 | 2.610 | 234,579 | -0.14(-5.09%) |
Nov 15, 2012 | 2.870 | 2.870 | 2.663 | 2.750 | 157,058 | -0.10(-3.51%) |
Nov 14, 2012 | 2.780 | 2.880 | 2.780 | 2.850 | 226,367 | +0.07(+2.52%) |
Nov 13, 2012 | 2.560 | 2.811 | 2.560 | 2.780 | 291,967 | +0.20(+7.75%) |
Nov 12, 2012 | 2.730 | 2.730 | 2.580 | 2.580 | 145,264 | -0.10(-3.73%) |
Nov 09, 2012 | 2.720 | 2.770 | 2.590 | 2.680 | 141,965 | -0.07(-2.55%) |
Nov 08, 2012 | 2.680 | 2.750 | 2.640 | 2.750 | 124,393 | +0.01(+0.36%) |
Nov 07, 2012 | 2.720 | 2.750 | 2.470 | 2.740 | 135,586 | -0.02(-0.72%) |
Nov 06, 2012 | 2.739 | 2.770 | 2.600 | 2.760 | 176,055 | +0.10(+3.76%) |
Nov 05, 2012 | 2.660 | 2.760 | 2.490 | 2.660 | 607,076 | -0.12(-4.32%) |
Nov 02, 2012 | 2.500 | 3.090 | 2.470 | 2.780 | 2,953,940 | +0.48(+20.87%) |