Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.008 | 3.072 | 2.984 | 3.045 | 5,397,294 | +0.05(+1.58%) |
Jan 30, 2013 | 3.031 | 3.035 | 2.984 | 2.998 | 3,920,320 | -0.03(-0.89%) |
Jan 29, 2013 | 2.994 | 3.025 | 2.971 | 3.025 | 4,374,653 | +0.04(+1.36%) |
Jan 28, 2013 | 2.981 | 2.994 | 2.960 | 2.984 | 5,134,604 | +0.00(+0.11%) |
Jan 25, 2013 | 3.014 | 3.025 | 2.971 | 2.981 | 4,210,407 | -0.03(-1.01%) |
Jan 24, 2013 | 3.035 | 3.045 | 2.998 | 3.011 | 3,473,941 | -0.03(-0.89%) |
Jan 23, 2013 | 3.038 | 3.038 | 3.011 | 3.038 | 4,106,879 | +0.00(+0.11%) |
Jan 22, 2013 | 3.021 | 3.035 | 3.004 | 3.035 | 4,458,675 | +0.02(+0.79%) |
Jan 18, 2013 | 2.991 | 3.025 | 2.974 | 3.011 | 3,800,678 | +0.01(+0.23%) |
Jan 17, 2013 | 2.981 | 3.008 | 2.947 | 3.004 | 5,153,914 | +0.04(+1.37%) |
Jan 16, 2013 | 2.957 | 2.981 | 2.954 | 2.964 | 3,935,589 | -0.00(-0.11%) |
Jan 15, 2013 | 2.947 | 2.974 | 2.883 | 2.967 | 6,656,514 | -0.05(-1.57%) |
Jan 14, 2013 | 3.021 | 3.042 | 3.004 | 3.014 | 5,875,917 | -0.00(-0.11%) |
Jan 11, 2013 | 3.038 | 3.045 | 3.004 | 3.018 | 5,344,129 | -0.01(-0.45%) |
Jan 10, 2013 | 3.035 | 3.065 | 3.001 | 3.031 | 10,908,464 | +0.00(+0.11%) |
Jan 09, 2013 | 2.960 | 3.031 | 2.944 | 3.028 | 8,844,924 | +0.07(+2.29%) |
Jan 08, 2013 | 2.916 | 2.960 | 2.903 | 2.960 | 5,118,404 | +0.04(+1.51%) |
Jan 07, 2013 | 2.906 | 2.943 | 2.893 | 2.916 | 3,992,212 | +0.00(+0.11%) |
Jan 04, 2013 | 2.883 | 2.933 | 2.859 | 2.913 | 9,297,220 | +0.05(+1.89%) |
Jan 03, 2013 | 2.879 | 2.879 | 2.849 | 2.859 | 5,068,192 | -0.01(-0.47%) |
Jan 02, 2013 | 2.869 | 2.886 | 2.852 | 2.872 | 6,486,022 | +0.04(+1.49%) |
Dec 31, 2012 | 2.795 | 2.842 | 2.778 | 2.830 | 5,008,744 | +0.03(+1.03%) |
Dec 28, 2012 | 2.805 | 2.815 | 2.784 | 2.801 | 2,482,711 | -0.01(-0.36%) |
Dec 27, 2012 | 2.832 | 2.852 | 2.791 | 2.812 | 4,493,958 | -0.02(-0.84%) |
Dec 26, 2012 | 2.825 | 2.859 | 2.820 | 2.835 | 3,136,297 | +0.01(+0.24%) |
Dec 24, 2012 | 2.869 | 2.893 | 2.812 | 2.828 | 2,074,783 | -0.03(-1.07%) |
Dec 21, 2012 | 2.855 | 2.866 | 2.812 | 2.859 | 12,393,888 | -0.01(-0.24%) |
Dec 20, 2012 | 2.855 | 2.906 | 2.835 | 2.866 | 10,827,276 | +0.02(+0.59%) |
Dec 19, 2012 | 2.812 | 2.869 | 2.791 | 2.849 | 5,953,771 | +0.03(+1.20%) |
Dec 18, 2012 | 2.778 | 2.822 | 2.768 | 2.815 | 3,872,387 | +0.04(+1.40%) |
Dec 17, 2012 | 2.784 | 2.788 | 2.754 | 2.776 | 5,628,558 | +0.01(+0.31%) |
Dec 14, 2012 | 2.720 | 2.784 | 2.707 | 2.768 | 5,585,458 | +0.03(+1.24%) |
Dec 13, 2012 | 2.724 | 2.747 | 2.712 | 2.734 | 5,511,435 | +0.01(+0.24%) |
Dec 12, 2012 | 2.740 | 2.750 | 2.724 | 2.727 | 6,990,538 | -0.01(-0.24%) |
Dec 11, 2012 | 2.747 | 2.757 | 2.724 | 2.734 | 6,326,516 | -0.01(-0.24%) |
Dec 10, 2012 | 2.714 | 2.744 | 2.709 | 2.740 | 3,413,268 | +0.03(+1.10%) |
Dec 07, 2012 | 2.727 | 2.727 | 2.697 | 2.711 | 3,360,196 | -0.01(-0.48%) |
Dec 06, 2012 | 2.664 | 2.730 | 2.661 | 2.724 | 5,145,634 | +0.05(+1.85%) |
Dec 05, 2012 | 2.691 | 2.719 | 2.664 | 2.674 | 6,242,755 | -0.00(-0.12%) |
Dec 04, 2012 | 2.674 | 2.701 | 2.664 | 2.678 | 3,686,355 | +0.00(+0.00%) |
Nov 30, 2012 | 2.697 | 2.701 | 2.668 | 2.678 | 4,274,597 | -0.00(-0.12%) |
Nov 29, 2012 | 2.691 | 2.704 | 2.669 | 2.681 | 5,377,967 | +0.00(+0.12%) |
Nov 28, 2012 | 2.687 | 2.687 | 2.645 | 2.678 | 4,601,268 | -0.01(-0.49%) |
Nov 27, 2012 | 2.664 | 2.697 | 2.635 | 2.691 | 6,309,988 | +0.02(+0.93%) |
Nov 26, 2012 | 2.648 | 2.668 | 2.628 | 2.666 | 5,803,283 | +0.01(+0.56%) |
Nov 23, 2012 | 2.654 | 2.654 | 2.635 | 2.651 | 2,241,496 | +0.00(+0.12%) |
Nov 21, 2012 | 2.641 | 2.651 | 2.621 | 2.648 | 3,011,902 | +0.01(+0.50%) |
Nov 20, 2012 | 2.631 | 2.664 | 2.610 | 2.635 | 4,590,779 | -0.01(-0.25%) |
Nov 19, 2012 | 2.575 | 2.656 | 2.559 | 2.641 | 7,771,072 | +0.09(+3.49%) |
Nov 16, 2012 | 2.496 | 2.552 | 2.446 | 2.552 | 8,579,977 | +0.05(+1.98%) |
Nov 15, 2012 | 2.400 | 2.516 | 2.380 | 2.503 | 5,614,423 | +0.10(+4.05%) |
Nov 14, 2012 | 2.532 | 2.545 | 2.394 | 2.405 | 11,425,085 | -0.11(-4.52%) |
Nov 13, 2012 | 2.536 | 2.559 | 2.519 | 2.519 | 5,721,791 | -0.02(-0.91%) |
Nov 12, 2012 | 2.562 | 2.575 | 2.539 | 2.542 | 5,306,689 | -0.01(-0.26%) |
Nov 09, 2012 | 2.572 | 2.575 | 2.519 | 2.549 | 3,896,744 | -0.02(-0.90%) |
Nov 08, 2012 | 2.618 | 2.671 | 2.565 | 2.572 | 5,882,761 | -0.01(-0.38%) |
Nov 07, 2012 | 2.631 | 2.648 | 2.575 | 2.582 | 6,456,922 | -0.08(-2.98%) |
Nov 06, 2012 | 2.643 | 2.661 | 2.638 | 2.661 | 2,742,328 | +0.03(+1.13%) |
Nov 05, 2012 | 2.608 | 2.638 | 2.595 | 2.631 | 1,855,432 | +0.02(+0.76%) |
Nov 02, 2012 | 2.681 | 2.691 | 2.612 | 2.612 | 3,229,793 | -0.06(-2.35%) |