Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.136 | 3.140 | 3.092 | 3.112 | 2,261,286 | -0.02(-0.51%) |
Jan 30, 2013 | 3.152 | 3.152 | 3.112 | 3.128 | 2,315,122 | -0.01(-0.38%) |
Jan 29, 2013 | 3.116 | 3.148 | 3.112 | 3.140 | 2,341,786 | +0.02(+0.77%) |
Jan 28, 2013 | 3.120 | 3.128 | 3.100 | 3.116 | 2,359,455 | +0.00(+0.13%) |
Jan 25, 2013 | 3.104 | 3.116 | 3.092 | 3.112 | 2,903,984 | +0.02(+0.52%) |
Jan 24, 2013 | 3.088 | 3.100 | 3.084 | 3.096 | 2,355,154 | +0.00(+0.13%) |
Jan 23, 2013 | 3.088 | 3.096 | 3.076 | 3.092 | 2,022,732 | +0.01(+0.39%) |
Jan 22, 2013 | 3.072 | 3.084 | 3.060 | 3.080 | 2,849,128 | +0.02(+0.78%) |
Jan 18, 2013 | 3.066 | 3.066 | 3.019 | 3.056 | 2,244,834 | +0.04(+1.19%) |
Jan 17, 2013 | 3.000 | 3.024 | 2.992 | 3.020 | 2,840,839 | +0.03(+1.07%) |
Jan 16, 2013 | 2.976 | 2.988 | 2.972 | 2.988 | 2,674,894 | +0.01(+0.40%) |
Jan 15, 2013 | 2.968 | 2.976 | 2.952 | 2.976 | 3,735,605 | +0.02(+0.54%) |
Jan 14, 2013 | 2.952 | 2.968 | 2.944 | 2.960 | 1,432,517 | +0.00(+0.00%) |
Jan 11, 2013 | 2.960 | 2.960 | 2.944 | 2.960 | 2,542,051 | -0.00(-0.13%) |
Jan 10, 2013 | 2.964 | 2.972 | 2.952 | 2.964 | 1,458,643 | +0.00(+0.13%) |
Jan 09, 2013 | 2.956 | 2.972 | 2.948 | 2.960 | 1,324,636 | +0.01(+0.41%) |
Jan 08, 2013 | 2.944 | 2.956 | 2.944 | 2.948 | 1,055,244 | +0.00(+0.00%) |
Jan 07, 2013 | 2.932 | 2.960 | 2.924 | 2.948 | 2,268,149 | +0.01(+0.41%) |
Jan 04, 2013 | 2.924 | 2.952 | 2.920 | 2.936 | 1,456,469 | +0.02(+0.82%) |
Jan 03, 2013 | 2.916 | 2.940 | 2.900 | 2.912 | 1,781,622 | -0.01(-0.27%) |
Jan 02, 2013 | 2.912 | 2.920 | 2.865 | 2.920 | 1,796,287 | +0.06(+1.95%) |
Dec 31, 2012 | 2.837 | 2.865 | 2.821 | 2.865 | 2,971,154 | +0.04(+1.41%) |
Dec 28, 2012 | 2.813 | 2.841 | 2.813 | 2.825 | 1,724,839 | -0.01(-0.28%) |
Dec 27, 2012 | 2.837 | 2.849 | 2.813 | 2.833 | 1,893,496 | -0.00(-0.14%) |
Dec 26, 2012 | 2.841 | 2.861 | 2.837 | 2.837 | 1,526,349 | -0.01(-0.28%) |
Dec 24, 2012 | 2.845 | 2.849 | 2.833 | 2.845 | 1,325,238 | -0.01(-0.42%) |
Dec 21, 2012 | 2.853 | 2.865 | 2.833 | 2.857 | 1,580,683 | -0.02(-0.69%) |
Dec 20, 2012 | 2.861 | 2.880 | 2.853 | 2.876 | 1,931,379 | +0.01(+0.42%) |
Dec 19, 2012 | 2.912 | 2.912 | 2.857 | 2.865 | 2,025,462 | -0.02(-0.83%) |
Dec 18, 2012 | 2.881 | 2.896 | 2.877 | 2.888 | 1,545,215 | +0.00(+0.14%) |
Dec 17, 2012 | 2.881 | 2.896 | 2.869 | 2.885 | 1,783,569 | +0.00(+0.14%) |
Dec 14, 2012 | 2.861 | 2.896 | 2.861 | 2.881 | 1,208,982 | +0.01(+0.41%) |
Dec 13, 2012 | 2.865 | 2.888 | 2.865 | 2.869 | 1,118,724 | -0.00(-0.14%) |
Dec 12, 2012 | 2.877 | 2.890 | 2.861 | 2.873 | 1,827,573 | -0.01(-0.27%) |
Dec 11, 2012 | 2.873 | 2.904 | 2.865 | 2.881 | 2,145,313 | +0.01(+0.27%) |
Dec 10, 2012 | 2.873 | 2.885 | 2.869 | 2.873 | 1,742,865 | -0.01(-0.41%) |
Dec 07, 2012 | 2.873 | 2.888 | 2.869 | 2.885 | 1,071,927 | +0.02(+0.55%) |
Dec 06, 2012 | 2.869 | 2.888 | 2.865 | 2.869 | 1,583,298 | +0.00(+0.00%) |
Dec 05, 2012 | 2.873 | 2.892 | 2.865 | 2.869 | 1,304,074 | -0.01(-0.27%) |
Dec 04, 2012 | 2.865 | 2.885 | 2.865 | 2.877 | 1,163,442 | -0.02(-0.68%) |
Nov 30, 2012 | 2.904 | 2.924 | 2.877 | 2.896 | 1,228,367 | -0.02(-0.54%) |
Nov 29, 2012 | 2.888 | 2.916 | 2.885 | 2.912 | 1,972,092 | +0.03(+1.09%) |
Nov 28, 2012 | 2.857 | 2.885 | 2.838 | 2.881 | 1,072,098 | +0.02(+0.55%) |
Nov 27, 2012 | 2.869 | 2.885 | 2.857 | 2.865 | 1,959,383 | -0.01(-0.27%) |
Nov 26, 2012 | 2.873 | 2.881 | 2.865 | 2.873 | 1,381,506 | -0.01(-0.27%) |
Nov 23, 2012 | 2.869 | 2.881 | 2.865 | 2.881 | 423,235 | +0.03(+0.96%) |
Nov 21, 2012 | 2.834 | 2.853 | 2.830 | 2.853 | 1,322,169 | +0.03(+1.11%) |
Nov 20, 2012 | 2.818 | 2.826 | 2.799 | 2.822 | 1,158,248 | +0.01(+0.28%) |
Nov 19, 2012 | 2.783 | 2.814 | 2.783 | 2.814 | 2,070,240 | +0.04(+1.55%) |
Nov 16, 2012 | 2.748 | 2.775 | 2.728 | 2.771 | 2,266,837 | +0.01(+0.43%) |
Nov 15, 2012 | 2.740 | 2.769 | 2.689 | 2.759 | 5,238,264 | +0.00(+0.00%) |
Nov 14, 2012 | 2.814 | 2.830 | 2.748 | 2.759 | 1,907,338 | -0.06(-2.22%) |
Nov 13, 2012 | 2.826 | 2.845 | 2.818 | 2.822 | 1,400,403 | -0.01(-0.41%) |
Nov 12, 2012 | 2.841 | 2.849 | 2.830 | 2.834 | 947,148 | -0.00(-0.14%) |
Nov 09, 2012 | 2.822 | 2.857 | 2.818 | 2.838 | 1,410,544 | +0.00(+0.14%) |
Nov 08, 2012 | 2.877 | 2.892 | 2.834 | 2.834 | 1,393,167 | -0.04(-1.50%) |
Nov 07, 2012 | 2.892 | 2.908 | 2.845 | 2.877 | 2,831,290 | -0.05(-1.74%) |
Nov 06, 2012 | 2.908 | 2.943 | 2.908 | 2.928 | 1,145,907 | +0.02(+0.81%) |
Nov 05, 2012 | 2.920 | 2.920 | 2.900 | 2.904 | 1,378,770 | -0.02(-0.80%) |
Nov 02, 2012 | 2.967 | 2.967 | 2.920 | 2.928 | 923,801 | -0.02(-0.66%) |