Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.620 | 2.694 | 2.614 | 2.664 | 1,497,467 | +0.00(+0.13%) |
Feb 27, 2013 | 2.550 | 2.678 | 2.519 | 2.661 | 521,424 | +0.13(+5.05%) |
Feb 26, 2013 | 2.634 | 2.634 | 2.523 | 2.533 | 889,487 | -0.10(-3.71%) |
Feb 25, 2013 | 2.624 | 2.664 | 2.607 | 2.630 | 475,987 | +0.02(+0.64%) |
Feb 22, 2013 | 2.593 | 2.627 | 2.580 | 2.614 | 245,327 | +0.04(+1.44%) |
Feb 21, 2013 | 2.681 | 2.681 | 2.476 | 2.577 | 997,601 | -0.12(-4.49%) |
Feb 20, 2013 | 2.664 | 2.731 | 2.657 | 2.698 | 698,396 | +0.05(+1.78%) |
Feb 19, 2013 | 2.607 | 2.671 | 2.567 | 2.651 | 7,076,163 | +0.06(+2.34%) |
Feb 15, 2013 | 2.439 | 2.607 | 2.439 | 2.590 | 1,109,292 | +0.10(+3.91%) |
Feb 14, 2013 | 2.442 | 2.519 | 2.405 | 2.493 | 819,068 | +0.06(+2.63%) |
Feb 13, 2013 | 2.452 | 2.452 | 2.412 | 2.429 | 361,257 | -0.03(-1.10%) |
Feb 12, 2013 | 2.425 | 2.462 | 2.402 | 2.456 | 376,933 | +0.04(+1.81%) |
Feb 11, 2013 | 2.412 | 2.415 | 2.382 | 2.412 | 428,893 | +0.01(+0.28%) |
Feb 08, 2013 | 2.402 | 2.416 | 2.385 | 2.405 | 372,727 | +0.00(+0.14%) |
Feb 07, 2013 | 2.439 | 2.439 | 2.378 | 2.402 | 386,146 | -0.02(-0.97%) |
Feb 06, 2013 | 2.392 | 2.432 | 2.392 | 2.425 | 331,716 | +0.05(+1.98%) |
Feb 04, 2013 | 2.368 | 2.398 | 2.358 | 2.378 | 276,819 | +0.00(+0.00%) |
Feb 01, 2013 | 2.395 | 2.398 | 2.365 | 2.378 | 175,218 | -0.02(-0.84%) |
Jan 31, 2013 | 2.388 | 2.412 | 2.350 | 2.398 | 287,248 | +0.01(+0.56%) |
Jan 30, 2013 | 2.334 | 2.398 | 2.331 | 2.385 | 276,905 | +0.00(+0.00%) |
Jan 29, 2013 | 2.314 | 2.402 | 2.305 | 2.385 | 486,653 | +0.03(+1.14%) |
Jan 28, 2013 | 2.395 | 2.412 | 2.304 | 2.358 | 698,780 | -0.04(-1.54%) |
Jan 25, 2013 | 2.405 | 2.422 | 2.382 | 2.395 | 349,015 | +0.00(+0.00%) |
Jan 24, 2013 | 2.388 | 2.419 | 2.369 | 2.395 | 331,166 | +0.02(+0.85%) |
Jan 23, 2013 | 2.412 | 2.412 | 2.355 | 2.375 | 773,072 | -0.02(-0.84%) |
Jan 22, 2013 | 2.408 | 2.422 | 2.385 | 2.395 | 682,836 | -0.01(-0.56%) |
Jan 18, 2013 | 2.425 | 2.435 | 2.392 | 2.408 | 742,074 | -0.00(-0.14%) |
Jan 17, 2013 | 2.358 | 2.472 | 2.358 | 2.412 | 1,337,594 | +0.04(+1.85%) |
Jan 16, 2013 | 2.402 | 2.402 | 2.355 | 2.368 | 375,827 | -0.03(-1.12%) |
Jan 15, 2013 | 2.341 | 2.420 | 2.318 | 2.395 | 493,601 | +0.06(+2.45%) |
Jan 14, 2013 | 2.301 | 2.439 | 2.267 | 2.338 | 1,494,155 | +0.02(+1.02%) |
Jan 11, 2013 | 2.254 | 2.318 | 2.254 | 2.314 | 648,770 | +0.06(+2.69%) |
Jan 10, 2013 | 2.274 | 2.274 | 2.240 | 2.254 | 385,460 | -0.01(-0.30%) |
Jan 09, 2013 | 2.264 | 2.296 | 2.257 | 2.260 | 568,422 | +0.00(+0.00%) |
Jan 08, 2013 | 2.203 | 2.287 | 2.203 | 2.260 | 509,375 | +0.05(+2.44%) |
Jan 07, 2013 | 2.220 | 2.271 | 2.153 | 2.207 | 1,034,156 | +0.00(+0.00%) |
Jan 04, 2013 | 2.086 | 2.314 | 2.069 | 2.207 | 949,170 | +0.12(+5.81%) |
Jan 03, 2013 | 2.032 | 2.119 | 2.015 | 2.086 | 657,377 | +0.05(+2.65%) |
Jan 02, 2013 | 2.025 | 2.062 | 2.008 | 2.032 | 723,487 | +0.02(+0.83%) |
Dec 31, 2012 | 2.012 | 2.062 | 2.001 | 2.015 | 830,309 | -0.00(-0.17%) |
Dec 28, 2012 | 2.022 | 2.038 | 2.012 | 2.018 | 132,768 | -0.02(-1.15%) |
Dec 27, 2012 | 2.049 | 2.049 | 2.018 | 2.042 | 114,708 | +0.01(+0.33%) |
Dec 26, 2012 | 2.018 | 2.042 | 2.008 | 2.035 | 178,877 | +0.03(+1.34%) |
Dec 24, 2012 | 1.995 | 2.018 | 1.990 | 2.008 | 110,495 | +0.00(+0.00%) |
Dec 21, 2012 | 2.059 | 2.092 | 2.008 | 2.008 | 421,194 | -0.03(-1.32%) |
Dec 20, 2012 | 2.015 | 2.049 | 2.008 | 2.035 | 452,566 | +0.04(+1.85%) |
Dec 19, 2012 | 1.991 | 2.032 | 1.991 | 1.998 | 856,559 | +0.03(+1.54%) |
Dec 18, 2012 | 1.941 | 1.981 | 1.927 | 1.968 | 554,595 | +0.03(+1.56%) |
Dec 17, 2012 | 1.917 | 1.968 | 1.904 | 1.938 | 794,185 | +0.03(+1.77%) |
Dec 14, 2012 | 1.921 | 1.924 | 1.894 | 1.904 | 304,907 | -0.01(-0.70%) |
Dec 13, 2012 | 1.901 | 1.934 | 1.860 | 1.917 | 997,215 | +0.04(+1.97%) |
Dec 12, 2012 | 1.783 | 1.904 | 1.779 | 1.880 | 2,708,322 | +0.11(+6.27%) |
Dec 11, 2012 | 1.709 | 1.773 | 1.709 | 1.769 | 369,897 | +0.06(+3.54%) |
Dec 10, 2012 | 1.742 | 1.742 | 1.702 | 1.709 | 376,600 | -0.03(-1.55%) |
Dec 07, 2012 | 1.726 | 1.736 | 1.709 | 1.736 | 334,335 | +0.01(+0.78%) |
Dec 06, 2012 | 1.732 | 1.746 | 1.722 | 1.722 | 102,941 | -0.01(-0.58%) |
Dec 05, 2012 | 1.745 | 1.746 | 1.729 | 1.732 | 79,800 | -0.02(-0.96%) |