Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.622 | 3.622 | 3.273 | 3.429 | 976,337 | -0.18(-5.08%) |
Jan 30, 2013 | 3.658 | 3.658 | 3.467 | 3.612 | 772,336 | -0.05(-1.25%) |
Jan 29, 2013 | 3.530 | 3.704 | 3.392 | 3.658 | 1,081,564 | +0.20(+5.84%) |
Jan 28, 2013 | 3.099 | 3.457 | 3.053 | 3.457 | 782,743 | +0.42(+13.90%) |
Jan 25, 2013 | 2.806 | 3.117 | 2.806 | 3.035 | 362,404 | +0.25(+8.88%) |
Jan 24, 2013 | 2.769 | 2.833 | 2.769 | 2.787 | 329,881 | +0.02(+0.66%) |
Jan 23, 2013 | 2.714 | 2.769 | 2.659 | 2.769 | 289,865 | +0.06(+2.37%) |
Jan 22, 2013 | 2.622 | 2.723 | 2.586 | 2.705 | 317,681 | +0.09(+3.51%) |
Jan 18, 2013 | 2.558 | 2.613 | 2.558 | 2.613 | 156,643 | +0.06(+2.15%) |
Jan 17, 2013 | 2.475 | 2.677 | 2.471 | 2.558 | 482,616 | +0.11(+4.49%) |
Jan 16, 2013 | 2.485 | 2.503 | 2.420 | 2.448 | 79,050 | -0.03(-1.11%) |
Jan 15, 2013 | 2.485 | 2.503 | 2.448 | 2.475 | 77,080 | -0.01(-0.37%) |
Jan 14, 2013 | 2.439 | 2.512 | 2.365 | 2.485 | 211,491 | +0.07(+3.04%) |
Jan 11, 2013 | 2.430 | 2.430 | 2.365 | 2.411 | 108,011 | +0.01(+0.38%) |
Jan 10, 2013 | 2.457 | 2.475 | 2.402 | 2.402 | 55,814 | -0.05(-1.87%) |
Jan 09, 2013 | 2.503 | 2.512 | 2.420 | 2.448 | 140,654 | -0.06(-2.20%) |
Jan 08, 2013 | 2.375 | 2.567 | 2.335 | 2.503 | 443,340 | +0.14(+5.81%) |
Jan 07, 2013 | 2.200 | 2.402 | 2.164 | 2.365 | 412,397 | +0.18(+8.40%) |
Jan 04, 2013 | 2.173 | 2.228 | 2.164 | 2.182 | 144,209 | +0.02(+0.85%) |
Jan 03, 2013 | 2.109 | 2.200 | 2.072 | 2.164 | 169,857 | +0.06(+3.06%) |
Jan 02, 2013 | 2.090 | 2.118 | 2.017 | 2.100 | 197,669 | +0.08(+4.09%) |
Dec 31, 2012 | 2.017 | 2.045 | 1.971 | 2.017 | 121,788 | -0.01(-0.45%) |
Dec 28, 2012 | 2.045 | 2.047 | 2.026 | 2.026 | 80,208 | -0.03(-1.34%) |
Dec 27, 2012 | 2.081 | 2.090 | 2.035 | 2.054 | 62,830 | -0.01(-0.44%) |
Dec 26, 2012 | 2.054 | 2.100 | 2.035 | 2.063 | 64,217 | +0.04(+1.81%) |
Dec 24, 2012 | 2.063 | 2.109 | 2.026 | 2.026 | 28,138 | -0.06(-2.64%) |
Dec 21, 2012 | 2.035 | 2.100 | 2.026 | 2.081 | 83,675 | -0.03(-1.30%) |
Dec 20, 2012 | 2.081 | 2.109 | 2.072 | 2.109 | 77,285 | +0.02(+0.88%) |
Dec 19, 2012 | 2.136 | 2.145 | 2.072 | 2.090 | 33,211 | -0.03(-1.30%) |
Dec 18, 2012 | 2.054 | 2.145 | 2.054 | 2.118 | 67,487 | +0.05(+2.21%) |
Dec 17, 2012 | 2.054 | 2.100 | 2.026 | 2.072 | 89,342 | +0.04(+1.80%) |
Dec 14, 2012 | 2.008 | 2.063 | 1.944 | 2.035 | 107,771 | +0.02(+0.91%) |
Dec 13, 2012 | 1.980 | 2.063 | 1.971 | 2.017 | 171,454 | +0.01(+0.46%) |
Dec 12, 2012 | 1.980 | 2.008 | 1.916 | 2.008 | 72,641 | +0.05(+2.34%) |
Dec 11, 2012 | 1.935 | 1.980 | 1.935 | 1.962 | 73,118 | +0.02(+0.94%) |
Dec 10, 2012 | 1.898 | 1.980 | 1.898 | 1.944 | 140,573 | +0.02(+0.95%) |
Dec 07, 2012 | 1.870 | 1.925 | 1.852 | 1.925 | 131,022 | +0.06(+2.94%) |
Dec 06, 2012 | 1.889 | 1.890 | 1.825 | 1.870 | 119,532 | -0.03(-1.45%) |
Dec 05, 2012 | 1.925 | 1.962 | 1.843 | 1.898 | 105,897 | -0.04(-1.90%) |
Dec 04, 2012 | 1.907 | 1.953 | 1.880 | 1.935 | 103,442 | +0.01(+0.48%) |
Nov 30, 2012 | 1.990 | 2.026 | 1.925 | 1.925 | 38,943 | -0.06(-2.78%) |
Nov 29, 2012 | 1.999 | 1.999 | 1.953 | 1.980 | 42,293 | +0.02(+0.93%) |
Nov 28, 2012 | 2.017 | 2.072 | 1.907 | 1.962 | 77,972 | -0.06(-2.73%) |
Nov 27, 2012 | 2.072 | 2.086 | 2.017 | 2.017 | 86,975 | -0.06(-2.65%) |
Nov 26, 2012 | 1.999 | 2.081 | 1.980 | 2.072 | 127,170 | +0.11(+5.61%) |
Nov 23, 2012 | 2.017 | 2.035 | 1.962 | 1.962 | 10,720 | -0.04(-1.83%) |
Nov 21, 2012 | 1.971 | 2.045 | 1.944 | 1.999 | 98,461 | +0.03(+1.40%) |
Nov 20, 2012 | 1.944 | 2.017 | 1.935 | 1.971 | 87,353 | +0.03(+1.41%) |
Nov 19, 2012 | 1.870 | 1.971 | 1.870 | 1.944 | 116,643 | +0.05(+2.42%) |
Nov 16, 2012 | 1.815 | 1.907 | 1.815 | 1.898 | 117,317 | +0.04(+1.97%) |
Nov 15, 2012 | 1.916 | 1.925 | 1.559 | 1.861 | 180,663 | -0.08(-4.25%) |
Nov 14, 2012 | 2.035 | 2.035 | 1.898 | 1.944 | 126,077 | -0.08(-4.07%) |
Nov 13, 2012 | 1.962 | 2.026 | 1.669 | 2.026 | 330,880 | +0.04(+1.84%) |
Nov 12, 2012 | 2.017 | 2.017 | 1.990 | 1.990 | 101,240 | +0.00(+0.00%) |
Nov 09, 2012 | 1.990 | 2.063 | 1.889 | 1.990 | 97,212 | -0.04(-1.81%) |
Nov 08, 2012 | 2.045 | 2.063 | 2.003 | 2.026 | 150,337 | -0.02(-0.90%) |
Nov 07, 2012 | 1.980 | 2.063 | 1.910 | 2.045 | 270,015 | +0.03(+1.36%) |
Nov 06, 2012 | 2.026 | 2.063 | 1.944 | 2.017 | 304,573 | +0.04(+1.85%) |
Nov 05, 2012 | 2.109 | 2.109 | 1.962 | 1.980 | 195,747 | -0.13(-6.09%) |
Nov 02, 2012 | 1.999 | 2.109 | 1.971 | 2.109 | 331,157 | +0.13(+6.48%) |