Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.850 | 4.912 | 4.350 | 4.650 | 4,824 | -0.20(-4.12%) |
Jan 30, 2013 | 4.950 | 4.950 | 4.800 | 4.850 | 5,936 | -0.05(-1.02%) |
Jan 29, 2013 | 4.250 | 5.100 | 4.000 | 4.900 | 12,598 | +0.90(+22.50%) |
Jan 28, 2013 | 4.450 | 4.550 | 4.000 | 4.000 | 5,123 | -0.45(-10.11%) |
Jan 25, 2013 | 4.800 | 4.800 | 4.300 | 4.450 | 3,265 | -0.10(-2.20%) |
Jan 24, 2013 | 4.800 | 4.800 | 4.550 | 4.550 | 120 | -0.25(-5.21%) |
Jan 23, 2013 | 4.750 | 4.800 | 4.500 | 4.800 | 5,476 | +0.00(+0.00%) |
Jan 22, 2013 | 4.600 | 4.850 | 4.500 | 4.800 | 5,589 | +0.25(+5.49%) |
Jan 18, 2013 | 4.750 | 4.750 | 4.482 | 4.550 | 6,109 | -0.05(-1.09%) |
Jan 17, 2013 | 4.600 | 4.700 | 4.400 | 4.600 | 5,619 | +0.05(+1.10%) |
Jan 16, 2013 | 5.550 | 5.550 | 4.450 | 4.550 | 2,940 | -0.15(-3.19%) |
Jan 15, 2013 | 4.350 | 4.700 | 4.350 | 4.700 | 6,830 | +0.50(+11.90%) |
Jan 14, 2013 | 4.500 | 4.500 | 3.751 | 4.200 | 10,137 | -0.30(-6.68%) |
Jan 11, 2013 | 4.750 | 4.800 | 4.300 | 4.500 | 7,046 | -0.26(-5.45%) |
Jan 10, 2013 | 5.000 | 5.000 | 4.700 | 4.760 | 9,003 | -0.14(-2.87%) |
Jan 09, 2013 | 5.200 | 5.250 | 4.800 | 4.901 | 9,989 | -0.10(-1.99%) |
Jan 08, 2013 | 4.700 | 5.250 | 4.700 | 5.000 | 16,929 | +0.35(+7.53%) |
Jan 07, 2013 | 4.750 | 5.500 | 4.650 | 4.650 | 16,455 | +0.15(+3.33%) |
Jan 04, 2013 | 4.350 | 4.950 | 4.300 | 4.500 | 16,824 | +0.20(+4.65%) |
Jan 03, 2013 | 3.650 | 4.700 | 3.550 | 4.300 | 15,230 | +0.55(+14.67%) |
Jan 02, 2013 | 3.751 | 3.850 | 3.601 | 3.750 | 15,151 | +0.15(+4.14%) |
Dec 31, 2012 | 3.150 | 3.900 | 2.550 | 3.601 | 21,919 | +0.12(+3.48%) |
Dec 28, 2012 | 3.650 | 3.650 | 3.350 | 3.480 | 1,264 | -0.12(-3.33%) |
Dec 27, 2012 | 3.200 | 3.800 | 3.200 | 3.600 | 885 | +0.41(+12.73%) |
Dec 26, 2012 | 3.100 | 3.193 | 3.050 | 3.193 | 3,380 | +0.19(+6.45%) |
Dec 24, 2012 | 3.050 | 3.050 | 3.000 | 3.000 | 3,620 | +0.00(+0.00%) |
Dec 21, 2012 | 3.000 | 3.000 | 2.900 | 3.000 | 2,900 | +0.00(+0.00%) |
Dec 20, 2012 | 3.100 | 3.140 | 2.900 | 3.000 | 3,709 | +0.00(+0.00%) |
Dec 19, 2012 | 3.250 | 3.500 | 2.960 | 3.000 | 2,980 | -0.50(-14.29%) |
Dec 18, 2012 | 3.550 | 3.600 | 3.350 | 3.500 | 1,253 | -0.05(-1.41%) |
Dec 17, 2012 | 3.000 | 3.550 | 2.875 | 3.550 | 2,503 | +0.67(+23.48%) |
Dec 14, 2012 | 2.843 | 2.875 | 2.700 | 2.875 | 727 | +0.03(+0.89%) |
Dec 13, 2012 | 2.826 | 2.849 | 2.750 | 2.849 | 200 | -0.10(-3.41%) |
Dec 12, 2012 | 2.850 | 2.950 | 2.850 | 2.950 | 260 | -0.05(-1.67%) |
Dec 11, 2012 | 3.050 | 3.050 | 2.650 | 3.000 | 2,672 | +0.01(+0.49%) |
Dec 10, 2012 | 3.550 | 3.550 | 2.730 | 2.986 | 6,816 | -0.51(-14.70%) |
Dec 07, 2012 | 3.500 | 3.566 | 3.500 | 3.500 | 2,240 | +0.33(+10.24%) |
Dec 06, 2012 | 3.100 | 3.300 | 3.100 | 3.175 | 4,115 | -0.23(-6.62%) |
Dec 05, 2012 | 3.550 | 3.550 | 3.300 | 3.400 | 1,620 | -0.15(-4.23%) |
Dec 04, 2012 | 3.700 | 3.700 | 3.400 | 3.550 | 810 | -0.06(-1.69%) |
Nov 30, 2012 | 3.000 | 3.611 | 3.000 | 3.611 | 11,872 | +0.76(+26.70%) |
Nov 29, 2012 | 2.800 | 3.050 | 2.750 | 2.850 | 8,908 | +0.00(+0.00%) |
Nov 28, 2012 | 2.651 | 2.850 | 2.350 | 2.850 | 4,260 | +0.00(+0.00%) |
Nov 27, 2012 | 2.550 | 2.850 | 2.250 | 2.850 | 5,640 | +0.35(+14.00%) |
Nov 26, 2012 | 2.150 | 2.550 | 2.150 | 2.500 | 5,420 | +0.40(+19.05%) |
Nov 23, 2012 | 1.950 | 2.350 | 1.950 | 2.100 | 5,921 | +0.03(+1.33%) |
Nov 21, 2012 | 1.806 | 2.073 | 1.500 | 2.072 | 6,280 | +0.17(+8.74%) |
Nov 20, 2012 | 1.900 | 1.906 | 1.775 | 1.906 | 612 | -0.09(-4.70%) |
Nov 19, 2012 | 2.150 | 2.150 | 1.900 | 2.000 | 2,128 | -0.15(-6.98%) |
Nov 16, 2012 | 2.050 | 2.150 | 2.050 | 2.150 | 746 | +0.15(+7.50%) |
Nov 15, 2012 | 2.250 | 2.250 | 1.950 | 2.000 | 2,480 | -0.20(-9.09%) |
Nov 14, 2012 | 2.500 | 2.500 | 2.200 | 2.200 | 1,940 | -0.15(-6.38%) |
Nov 13, 2012 | 2.249 | 2.550 | 2.225 | 2.350 | 4,326 | +0.10(+4.56%) |
Nov 12, 2012 | 2.250 | 2.250 | 2.075 | 2.248 | 854 | +0.05(+2.14%) |
Nov 09, 2012 | 2.362 | 2.362 | 1.905 | 2.200 | 10,509 | -0.20(-8.33%) |
Nov 08, 2012 | 2.651 | 2.651 | 2.362 | 2.401 | 700 | -0.25(-9.42%) |
Nov 07, 2012 | 2.650 | 2.650 | 2.260 | 2.650 | 2,644 | -0.05(-1.85%) |
Nov 05, 2012 | 2.700 | 2.700 | 2.700 | 2.700 | 1,740 | +0.05(+1.87%) |