Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.532 | 2.541 | 2.495 | 2.495 | 763 | +0.06(+2.58%) |
Jan 30, 2013 | 2.523 | 2.525 | 2.385 | 2.432 | 7,785 | -0.16(-6.31%) |
Jan 29, 2013 | 2.550 | 2.596 | 2.523 | 2.596 | 1,962 | +0.06(+2.54%) |
Jan 28, 2013 | 2.660 | 2.660 | 2.469 | 2.532 | 8,954 | -0.27(-9.51%) |
Jan 25, 2013 | 2.694 | 2.798 | 2.679 | 2.798 | 1,526 | +0.11(+4.10%) |
Jan 24, 2013 | 2.789 | 2.798 | 2.624 | 2.688 | 10,072 | -0.06(-2.33%) |
Jan 23, 2013 | 2.725 | 2.752 | 2.715 | 2.752 | 2,187 | +0.00(+0.00%) |
Jan 22, 2013 | 2.780 | 2.780 | 2.688 | 2.752 | 4,011 | -0.08(-2.92%) |
Jan 18, 2013 | 2.835 | 2.835 | 2.835 | 2.835 | 342 | -0.08(-2.58%) |
Jan 17, 2013 | 2.910 | 2.910 | 2.910 | 2.910 | 109 | +0.04(+1.34%) |
Jan 16, 2013 | 2.926 | 2.936 | 2.871 | 2.871 | 2,348 | -0.16(-5.15%) |
Jan 15, 2013 | 3.073 | 3.073 | 2.981 | 3.027 | 3,187 | -0.16(-4.90%) |
Jan 14, 2013 | 3.064 | 3.183 | 3.064 | 3.183 | 782 | +0.07(+2.36%) |
Jan 11, 2013 | 3.137 | 3.137 | 3.110 | 3.110 | 1,417 | -0.06(-1.74%) |
Jan 10, 2013 | 3.156 | 3.165 | 3.082 | 3.165 | 985 | +0.10(+3.29%) |
Jan 09, 2013 | 2.881 | 3.101 | 2.881 | 3.064 | 9,781 | +0.06(+2.14%) |
Jan 08, 2013 | 2.954 | 3.009 | 2.936 | 3.000 | 4,241 | +0.05(+1.55%) |
Jan 07, 2013 | 3.018 | 3.018 | 2.945 | 2.954 | 9,127 | -0.11(-3.59%) |
Jan 04, 2013 | 3.037 | 3.064 | 2.963 | 3.064 | 7,689 | +0.06(+2.14%) |
Jan 03, 2013 | 3.165 | 3.165 | 3.000 | 3.000 | 4,852 | -0.24(-7.52%) |
Jan 02, 2013 | 3.174 | 3.275 | 3.147 | 3.244 | 6,642 | +0.14(+4.39%) |
Dec 31, 2012 | 2.954 | 3.151 | 2.954 | 3.107 | 7,393 | +0.17(+5.85%) |
Dec 28, 2012 | 3.156 | 3.238 | 2.936 | 2.936 | 7,656 | -0.22(-6.98%) |
Dec 27, 2012 | 3.211 | 3.257 | 3.156 | 3.156 | 4,469 | -0.04(-1.15%) |
Dec 26, 2012 | 3.284 | 3.284 | 3.101 | 3.192 | 7,718 | -0.17(-5.18%) |
Dec 24, 2012 | 3.459 | 3.459 | 3.339 | 3.367 | 7,957 | -0.17(-4.68%) |
Dec 21, 2012 | 3.679 | 3.679 | 3.532 | 3.532 | 4,530 | -0.07(-2.04%) |
Dec 20, 2012 | 3.633 | 3.642 | 3.578 | 3.605 | 7,072 | -0.13(-3.44%) |
Dec 19, 2012 | 4.027 | 4.027 | 3.651 | 3.734 | 8,829 | -0.31(-7.71%) |
Dec 18, 2012 | 4.018 | 4.046 | 4.018 | 4.046 | 1,417 | +0.09(+2.32%) |
Dec 17, 2012 | 4.082 | 4.082 | 3.908 | 3.954 | 1,870 | +0.00(+0.00%) |
Dec 13, 2012 | 4.027 | 3.954 | 3.954 | 3.954 | 1,635 | -0.16(-3.79%) |
Dec 12, 2012 | 4.183 | 4.220 | 4.110 | 4.110 | 1,713 | -0.06(-1.54%) |
Dec 11, 2012 | 4.174 | 4.293 | 4.174 | 4.174 | 2,005 | +0.04(+0.89%) |
Dec 10, 2012 | 3.991 | 4.165 | 3.954 | 4.137 | 14,988 | +0.19(+4.88%) |
Dec 07, 2012 | 3.972 | 3.972 | 3.945 | 3.945 | 2,180 | -0.05(-1.15%) |
Dec 06, 2012 | 3.981 | 3.991 | 3.780 | 3.991 | 11,445 | +0.12(+3.08%) |
Dec 05, 2012 | 3.991 | 3.991 | 3.807 | 3.871 | 2,117 | -0.06(-1.40%) |
Dec 04, 2012 | 3.890 | 3.926 | 3.890 | 3.926 | 2,160 | +0.09(+2.32%) |
Nov 30, 2012 | 3.881 | 3.881 | 3.837 | 3.837 | 4,485 | -0.05(-1.17%) |
Nov 29, 2012 | 3.945 | 3.945 | 3.881 | 3.883 | 981 | -0.07(-1.79%) |
Nov 28, 2012 | 3.871 | 3.954 | 3.688 | 3.954 | 12,619 | -0.08(-2.05%) |
Nov 27, 2012 | 4.046 | 4.046 | 4.036 | 4.036 | 245 | -0.02(-0.45%) |
Nov 26, 2012 | 3.963 | 4.055 | 3.743 | 4.055 | 7,916 | +0.17(+4.24%) |
Nov 23, 2012 | 3.807 | 3.890 | 3.798 | 3.890 | 5,749 | +0.35(+9.84%) |
Nov 21, 2012 | 3.532 | 3.541 | 3.532 | 3.541 | 218 | +0.01(+0.26%) |
Nov 20, 2012 | 3.559 | 3.569 | 3.532 | 3.532 | 2,098 | -0.05(-1.28%) |
Nov 19, 2012 | 3.449 | 3.624 | 3.449 | 3.578 | 10,261 | +0.26(+7.73%) |
Nov 16, 2012 | 3.313 | 3.330 | 3.293 | 3.321 | 3,607 | -0.01(-0.28%) |
Nov 15, 2012 | 3.303 | 3.424 | 2.954 | 3.330 | 6,300 | -0.06(-1.63%) |
Nov 14, 2012 | 3.385 | 3.422 | 3.303 | 3.385 | 5,641 | -0.15(-4.16%) |
Nov 13, 2012 | 3.532 | 3.532 | 3.532 | 3.532 | 218 | +0.05(+1.32%) |
Nov 12, 2012 | 3.670 | 3.670 | 3.449 | 3.486 | 12,317 | -0.33(-8.54%) |
Nov 09, 2012 | 3.734 | 3.853 | 3.734 | 3.812 | 3,428 | +0.07(+1.84%) |
Nov 08, 2012 | 3.862 | 3.954 | 3.697 | 3.743 | 13,933 | -0.21(-5.34%) |
Nov 07, 2012 | 4.137 | 4.266 | 3.908 | 3.954 | 8,371 | -0.24(-5.69%) |
Nov 06, 2012 | 4.266 | 4.266 | 4.147 | 4.192 | 4,365 | +0.06(+1.33%) |
Nov 05, 2012 | 4.128 | 4.504 | 4.128 | 4.137 | 1,220 | -0.04(-0.88%) |
Nov 02, 2012 | 4.321 | 4.321 | 4.156 | 4.174 | 4,210 | -0.15(-3.40%) |