Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.280 | 2.310 | 2.260 | 2.300 | 400,036 | +0.06(+2.68%) |
Feb 27, 2013 | 2.310 | 2.330 | 2.240 | 2.240 | 388,292 | -0.06(-2.61%) |
Feb 26, 2013 | 2.350 | 2.370 | 2.280 | 2.300 | 464,530 | +0.00(+0.00%) |
Feb 25, 2013 | 2.520 | 2.520 | 2.290 | 2.300 | 709,859 | -0.16(-6.50%) |
Feb 22, 2013 | 2.350 | 2.510 | 2.110 | 2.460 | 2,935,478 | -0.24(-8.89%) |
Feb 21, 2013 | 2.800 | 2.830 | 2.700 | 2.700 | 206,136 | -0.10(-3.57%) |
Feb 20, 2013 | 2.780 | 2.850 | 2.770 | 2.800 | 257,487 | +0.03(+1.08%) |
Feb 19, 2013 | 2.870 | 2.899 | 2.770 | 2.770 | 317,079 | -0.10(-3.48%) |
Feb 15, 2013 | 2.920 | 2.920 | 2.870 | 2.870 | 195,904 | -0.02(-0.69%) |
Feb 14, 2013 | 2.900 | 2.950 | 2.870 | 2.890 | 132,857 | -0.01(-0.34%) |
Feb 13, 2013 | 2.960 | 3.000 | 2.900 | 2.900 | 148,257 | -0.07(-2.36%) |
Feb 12, 2013 | 2.880 | 2.970 | 2.880 | 2.970 | 143,498 | +0.08(+2.77%) |
Feb 11, 2013 | 2.930 | 2.980 | 2.870 | 2.890 | 151,499 | -0.05(-1.70%) |
Feb 08, 2013 | 2.900 | 2.960 | 2.840 | 2.940 | 209,829 | +0.05(+1.73%) |
Feb 07, 2013 | 2.940 | 2.940 | 2.810 | 2.890 | 260,766 | -0.04(-1.37%) |
Feb 06, 2013 | 2.930 | 2.950 | 2.900 | 2.930 | 170,529 | +0.01(+0.34%) |
Feb 04, 2013 | 2.990 | 2.990 | 2.920 | 2.920 | 271,143 | -0.07(-2.34%) |
Feb 01, 2013 | 2.930 | 3.000 | 2.870 | 2.990 | 349,816 | +0.10(+3.46%) |
Jan 31, 2013 | 2.880 | 2.910 | 2.825 | 2.890 | 415,261 | +0.04(+1.40%) |
Jan 30, 2013 | 2.850 | 2.930 | 2.830 | 2.850 | 601,049 | +0.00(+0.00%) |
Jan 29, 2013 | 2.820 | 2.930 | 2.780 | 2.850 | 642,810 | +0.04(+1.42%) |
Jan 28, 2013 | 2.900 | 2.900 | 2.780 | 2.810 | 370,372 | +0.08(+2.93%) |
Jan 25, 2013 | 2.870 | 2.870 | 2.700 | 2.730 | 561,104 | -0.11(-3.87%) |
Jan 24, 2013 | 2.910 | 2.920 | 2.830 | 2.840 | 222,615 | -0.07(-2.41%) |
Jan 23, 2013 | 2.910 | 2.950 | 2.900 | 2.910 | 192,600 | +0.01(+0.34%) |
Jan 22, 2013 | 2.900 | 2.920 | 2.840 | 2.900 | 549,751 | -0.01(-0.34%) |
Jan 18, 2013 | 2.980 | 2.980 | 2.870 | 2.910 | 401,684 | -0.08(-2.68%) |
Jan 17, 2013 | 3.000 | 3.000 | 2.940 | 2.990 | 140,860 | +0.01(+0.34%) |
Jan 16, 2013 | 3.000 | 3.000 | 2.970 | 2.980 | 142,953 | -0.03(-1.00%) |
Jan 15, 2013 | 2.980 | 3.030 | 2.980 | 3.010 | 104,666 | +0.01(+0.33%) |
Jan 14, 2013 | 3.000 | 3.050 | 2.970 | 3.000 | 151,927 | -0.02(-0.66%) |
Jan 11, 2013 | 3.100 | 3.100 | 2.980 | 3.020 | 353,963 | -0.07(-2.27%) |
Jan 10, 2013 | 3.130 | 3.140 | 3.050 | 3.090 | 131,584 | -0.04(-1.28%) |
Jan 09, 2013 | 3.050 | 3.130 | 3.010 | 3.130 | 280,750 | +0.08(+2.63%) |
Jan 08, 2013 | 3.030 | 3.090 | 3.020 | 3.050 | 160,564 | +0.01(+0.33%) |
Jan 07, 2013 | 3.000 | 3.060 | 2.970 | 3.040 | 281,773 | +0.00(+0.00%) |
Jan 04, 2013 | 3.060 | 3.120 | 3.010 | 3.040 | 336,208 | +0.01(+0.33%) |
Jan 03, 2013 | 3.050 | 3.100 | 3.000 | 3.030 | 595,494 | -0.02(-0.66%) |
Jan 02, 2013 | 2.990 | 3.085 | 2.960 | 3.050 | 547,922 | +0.13(+4.45%) |
Dec 31, 2012 | 2.840 | 2.920 | 2.800 | 2.920 | 361,792 | +0.07(+2.46%) |
Dec 28, 2012 | 2.850 | 2.930 | 2.850 | 2.850 | 303,644 | -0.03(-1.04%) |
Dec 27, 2012 | 2.930 | 2.970 | 2.850 | 2.880 | 232,428 | -0.06(-2.04%) |
Dec 26, 2012 | 3.000 | 3.020 | 2.940 | 2.940 | 255,114 | -0.04(-1.34%) |
Dec 24, 2012 | 3.000 | 3.000 | 2.945 | 2.980 | 81,412 | -0.02(-0.67%) |
Dec 21, 2012 | 3.050 | 3.050 | 2.970 | 3.000 | 454,028 | -0.04(-1.32%) |
Dec 20, 2012 | 3.000 | 3.050 | 2.980 | 3.040 | 176,109 | +0.03(+1.00%) |
Dec 19, 2012 | 3.030 | 3.040 | 2.980 | 3.010 | 171,395 | -0.03(-0.99%) |
Dec 18, 2012 | 2.990 | 3.050 | 2.960 | 3.040 | 275,980 | +0.06(+2.01%) |
Dec 17, 2012 | 2.950 | 3.000 | 2.940 | 2.980 | 173,333 | +0.04(+1.36%) |
Dec 14, 2012 | 2.950 | 2.990 | 2.930 | 2.940 | 210,993 | -0.03(-1.01%) |
Dec 13, 2012 | 2.980 | 3.000 | 2.910 | 2.970 | 167,680 | -0.01(-0.34%) |
Dec 12, 2012 | 3.010 | 3.050 | 2.960 | 2.980 | 209,549 | -0.01(-0.33%) |
Dec 11, 2012 | 3.020 | 3.040 | 2.940 | 2.990 | 347,478 | +0.00(+0.00%) |
Dec 10, 2012 | 3.000 | 3.020 | 2.930 | 2.990 | 293,298 | -0.01(-0.33%) |
Dec 07, 2012 | 3.050 | 3.050 | 2.990 | 3.000 | 159,707 | -0.05(-1.64%) |
Dec 06, 2012 | 2.970 | 3.060 | 2.940 | 3.050 | 296,950 | +0.04(+1.33%) |
Dec 05, 2012 | 3.170 | 3.180 | 2.980 | 3.010 | 360,870 | -0.16(-5.05%) |