Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.117 | 3.176 | 3.117 | 3.170 | 2,032,790 | +0.06(+2.01%) |
Jan 30, 2013 | 3.135 | 3.144 | 3.096 | 3.108 | 1,803,186 | -0.03(-0.85%) |
Jan 29, 2013 | 3.090 | 3.135 | 3.090 | 3.135 | 1,794,627 | +0.04(+1.34%) |
Jan 28, 2013 | 3.108 | 3.111 | 3.078 | 3.093 | 1,287,309 | +0.00(+0.00%) |
Jan 25, 2013 | 3.105 | 3.126 | 3.089 | 3.093 | 1,446,302 | +0.01(+0.19%) |
Jan 24, 2013 | 3.120 | 3.150 | 3.075 | 3.087 | 2,244,527 | -0.03(-0.95%) |
Jan 23, 2013 | 3.135 | 3.150 | 3.111 | 3.117 | 1,628,345 | -0.01(-0.29%) |
Jan 22, 2013 | 3.117 | 3.126 | 3.105 | 3.126 | 1,537,497 | +0.02(+0.67%) |
Jan 18, 2013 | 3.096 | 3.117 | 3.090 | 3.105 | 1,623,290 | +0.02(+0.58%) |
Jan 17, 2013 | 3.102 | 3.105 | 3.069 | 3.087 | 1,321,509 | +0.01(+0.48%) |
Jan 16, 2013 | 3.090 | 3.147 | 3.072 | 3.072 | 2,665,554 | -0.02(-0.58%) |
Jan 15, 2013 | 3.105 | 3.108 | 3.078 | 3.090 | 1,139,877 | -0.02(-0.67%) |
Jan 14, 2013 | 3.123 | 3.135 | 3.107 | 3.111 | 1,206,698 | -0.01(-0.29%) |
Jan 11, 2013 | 3.120 | 3.123 | 3.093 | 3.120 | 1,368,350 | +0.00(+0.00%) |
Jan 10, 2013 | 3.126 | 3.138 | 3.096 | 3.120 | 2,095,439 | +0.03(+0.96%) |
Jan 09, 2013 | 3.102 | 3.120 | 3.087 | 3.090 | 1,391,555 | +0.00(+0.10%) |
Jan 08, 2013 | 3.084 | 3.117 | 3.078 | 3.087 | 2,120,619 | -0.01(-0.19%) |
Jan 07, 2013 | 3.105 | 3.108 | 3.004 | 3.093 | 3,289,430 | +0.00(+0.10%) |
Jan 04, 2013 | 3.075 | 3.108 | 3.066 | 3.090 | 2,195,041 | +0.03(+0.97%) |
Jan 03, 2013 | 3.060 | 3.108 | 3.040 | 3.060 | 1,595,494 | +0.01(+0.19%) |
Jan 02, 2013 | 3.032 | 3.060 | 2.992 | 3.055 | 3,325,639 | +0.06(+2.09%) |
Dec 31, 2012 | 2.945 | 3.004 | 2.918 | 2.992 | 2,511,492 | +0.07(+2.23%) |
Dec 28, 2012 | 2.942 | 2.959 | 2.919 | 2.927 | 1,694,447 | -0.02(-0.61%) |
Dec 27, 2012 | 2.962 | 2.974 | 2.918 | 2.945 | 1,382,775 | -0.02(-0.60%) |
Dec 26, 2012 | 2.965 | 3.016 | 2.942 | 2.962 | 1,436,010 | +0.01(+0.40%) |
Dec 24, 2012 | 2.974 | 2.977 | 2.942 | 2.951 | 1,178,620 | -0.03(-1.00%) |
Dec 21, 2012 | 2.983 | 3.019 | 2.954 | 2.980 | 3,849,603 | -0.03(-1.08%) |
Dec 20, 2012 | 2.971 | 3.019 | 2.963 | 3.013 | 1,825,415 | +0.04(+1.30%) |
Dec 19, 2012 | 2.974 | 3.019 | 2.965 | 2.974 | 1,815,705 | -0.01(-0.30%) |
Dec 18, 2012 | 2.971 | 2.986 | 2.912 | 2.983 | 2,276,603 | +0.04(+1.51%) |
Dec 17, 2012 | 2.901 | 2.939 | 2.881 | 2.939 | 2,614,098 | +0.06(+2.22%) |
Dec 14, 2012 | 2.889 | 2.901 | 2.863 | 2.875 | 2,259,724 | +0.01(+0.20%) |
Dec 13, 2012 | 2.872 | 2.883 | 2.849 | 2.869 | 1,406,309 | +0.01(+0.20%) |
Dec 12, 2012 | 2.872 | 2.887 | 2.846 | 2.863 | 1,725,688 | -0.01(-0.30%) |
Dec 11, 2012 | 2.884 | 2.921 | 2.866 | 2.872 | 1,921,462 | -0.00(-0.10%) |
Dec 10, 2012 | 2.892 | 2.892 | 2.858 | 2.875 | 1,388,711 | -0.01(-0.30%) |
Dec 07, 2012 | 2.910 | 2.910 | 2.852 | 2.884 | 1,283,710 | -0.01(-0.20%) |
Dec 06, 2012 | 2.881 | 2.901 | 2.866 | 2.889 | 1,035,670 | +0.00(+0.00%) |
Dec 05, 2012 | 2.904 | 2.907 | 2.866 | 2.889 | 789,181 | -0.00(-0.10%) |
Dec 04, 2012 | 2.930 | 2.933 | 2.889 | 2.892 | 1,243,834 | -0.03(-1.09%) |
Nov 30, 2012 | 2.930 | 2.939 | 2.910 | 2.924 | 2,279,318 | -0.01(-0.39%) |
Nov 29, 2012 | 2.887 | 2.936 | 2.863 | 2.936 | 2,258,674 | +0.08(+2.74%) |
Nov 28, 2012 | 2.849 | 2.869 | 2.823 | 2.858 | 1,637,497 | +0.01(+0.41%) |
Nov 27, 2012 | 2.907 | 2.930 | 2.840 | 2.846 | 1,946,966 | -0.05(-1.80%) |
Nov 26, 2012 | 2.915 | 2.930 | 2.891 | 2.898 | 1,476,345 | -0.01(-0.50%) |
Nov 23, 2012 | 2.887 | 2.915 | 2.872 | 2.913 | 699,709 | +0.04(+1.51%) |
Nov 21, 2012 | 2.846 | 2.869 | 2.832 | 2.869 | 926,732 | +0.03(+1.02%) |
Nov 20, 2012 | 2.852 | 2.866 | 2.808 | 2.840 | 1,283,082 | -0.01(-0.41%) |
Nov 19, 2012 | 2.794 | 2.860 | 2.772 | 2.852 | 2,068,795 | +0.09(+3.14%) |
Nov 16, 2012 | 2.695 | 2.785 | 2.678 | 2.765 | 2,550,935 | +0.07(+2.47%) |
Nov 15, 2012 | 2.695 | 2.713 | 2.661 | 2.698 | 2,260,283 | -0.01(-0.53%) |
Nov 14, 2012 | 2.808 | 2.817 | 2.704 | 2.713 | 4,649,846 | -0.10(-3.50%) |
Nov 13, 2012 | 2.881 | 2.881 | 2.808 | 2.811 | 1,460,253 | -0.07(-2.51%) |
Nov 12, 2012 | 2.878 | 2.887 | 2.826 | 2.884 | 1,518,605 | +0.05(+1.63%) |
Nov 09, 2012 | 2.915 | 2.918 | 2.826 | 2.837 | 2,716,173 | -0.08(-2.78%) |
Nov 08, 2012 | 2.852 | 2.950 | 2.852 | 2.918 | 3,334,510 | +0.08(+2.86%) |
Nov 07, 2012 | 2.918 | 2.924 | 2.817 | 2.837 | 4,641,062 | -0.09(-3.07%) |
Nov 06, 2012 | 2.904 | 2.950 | 2.884 | 2.927 | 1,107,178 | +0.03(+1.10%) |
Nov 05, 2012 | 2.872 | 2.901 | 2.843 | 2.895 | 949,832 | +0.03(+1.01%) |
Nov 02, 2012 | 2.915 | 2.918 | 2.860 | 2.866 | 1,702,542 | -0.03(-1.10%) |