Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.000 | 3.000 | 2.860 | 2.950 | 22,577 | -0.10(-3.28%) |
Jan 30, 2013 | 3.050 | 3.050 | 3.000 | 3.050 | 12,572 | +0.05(+1.67%) |
Jan 29, 2013 | 3.080 | 3.080 | 2.990 | 3.000 | 22,856 | -0.06(-1.96%) |
Jan 28, 2013 | 3.010 | 3.060 | 3.010 | 3.060 | 12,457 | +0.01(+0.33%) |
Jan 25, 2013 | 2.950 | 3.050 | 2.950 | 3.050 | 14,185 | +0.07(+2.35%) |
Jan 24, 2013 | 2.910 | 3.030 | 2.910 | 2.980 | 28,359 | -0.02(-0.67%) |
Jan 23, 2013 | 2.990 | 3.060 | 2.960 | 3.000 | 78,918 | +0.01(+0.33%) |
Jan 22, 2013 | 2.920 | 3.060 | 2.920 | 2.990 | 24,262 | +0.00(+0.00%) |
Jan 18, 2013 | 2.950 | 3.030 | 2.950 | 2.990 | 3,519 | +0.00(+0.00%) |
Jan 17, 2013 | 3.000 | 3.040 | 2.950 | 2.990 | 2,726 | -0.05(-1.64%) |
Jan 16, 2013 | 3.000 | 3.050 | 2.898 | 3.040 | 7,600 | +0.07(+2.36%) |
Jan 15, 2013 | 3.000 | 3.100 | 2.970 | 2.970 | 52,732 | -0.03(-1.00%) |
Jan 14, 2013 | 2.990 | 3.040 | 2.990 | 3.000 | 1,424 | -0.07(-2.28%) |
Jan 11, 2013 | 2.990 | 3.070 | 2.980 | 3.070 | 6,132 | +0.11(+3.72%) |
Jan 10, 2013 | 2.990 | 3.010 | 2.960 | 2.960 | 12,203 | +0.04(+1.37%) |
Jan 09, 2013 | 2.910 | 3.107 | 2.910 | 2.920 | 8,482 | -0.11(-3.63%) |
Jan 08, 2013 | 2.970 | 3.040 | 2.960 | 3.030 | 3,990 | -0.08(-2.57%) |
Jan 07, 2013 | 3.080 | 3.240 | 2.900 | 3.110 | 30,232 | +0.01(+0.32%) |
Jan 04, 2013 | 3.100 | 3.130 | 3.070 | 3.100 | 11,786 | -0.03(-0.96%) |
Jan 03, 2013 | 3.150 | 3.150 | 2.950 | 3.130 | 4,725 | -0.06(-1.88%) |
Jan 02, 2013 | 3.240 | 3.240 | 3.040 | 3.190 | 34,697 | +0.07(+2.24%) |
Dec 31, 2012 | 2.770 | 3.120 | 2.760 | 3.120 | 27,563 | +0.02(+0.65%) |
Dec 28, 2012 | 2.840 | 3.100 | 2.810 | 3.100 | 20,224 | +0.00(+0.00%) |
Dec 27, 2012 | 3.020 | 3.100 | 3.000 | 3.100 | 21,095 | +0.08(+2.65%) |
Dec 26, 2012 | 3.000 | 3.100 | 3.000 | 3.020 | 30,077 | -0.06(-1.95%) |
Dec 24, 2012 | 3.040 | 3.080 | 3.040 | 3.080 | 3,700 | +0.02(+0.65%) |
Dec 21, 2012 | 3.040 | 3.090 | 3.040 | 3.060 | 5,876 | -0.04(-1.29%) |
Dec 20, 2012 | 3.000 | 3.100 | 2.910 | 3.100 | 16,254 | +0.10(+3.33%) |
Dec 19, 2012 | 3.050 | 3.050 | 2.980 | 3.000 | 16,590 | -0.08(-2.60%) |
Dec 18, 2012 | 3.030 | 3.090 | 3.000 | 3.080 | 7,181 | -0.01(-0.32%) |
Dec 17, 2012 | 3.047 | 3.100 | 2.950 | 3.090 | 26,476 | -0.01(-0.32%) |
Dec 14, 2012 | 3.130 | 3.130 | 3.000 | 3.100 | 4,857 | -0.08(-2.52%) |
Dec 13, 2012 | 3.140 | 3.180 | 2.860 | 3.180 | 31,677 | +0.01(+0.32%) |
Dec 12, 2012 | 3.120 | 3.170 | 3.040 | 3.170 | 20,159 | +0.00(+0.00%) |
Dec 11, 2012 | 3.220 | 3.220 | 3.125 | 3.170 | 40,598 | -0.03(-0.94%) |
Dec 10, 2012 | 3.090 | 3.200 | 3.090 | 3.200 | 23,847 | +0.01(+0.31%) |
Dec 07, 2012 | 3.150 | 3.190 | 3.110 | 3.190 | 12,418 | +0.05(+1.59%) |
Dec 06, 2012 | 3.150 | 3.150 | 2.850 | 3.140 | 16,125 | -0.02(-0.63%) |
Dec 05, 2012 | 3.100 | 3.200 | 3.070 | 3.160 | 47,723 | +0.03(+0.96%) |
Dec 04, 2012 | 3.100 | 3.140 | 2.980 | 3.130 | 30,650 | -0.02(-0.63%) |
Nov 30, 2012 | 3.120 | 3.150 | 3.090 | 3.150 | 11,012 | +0.08(+2.61%) |
Nov 29, 2012 | 3.060 | 3.100 | 2.990 | 3.070 | 79,471 | +0.08(+2.68%) |
Nov 28, 2012 | 2.910 | 3.000 | 2.810 | 2.990 | 18,190 | -0.01(-0.33%) |
Nov 27, 2012 | 3.000 | 3.001 | 2.970 | 3.000 | 37,439 | -0.09(-2.91%) |
Nov 26, 2012 | 3.120 | 3.120 | 2.880 | 3.090 | 77,682 | -0.10(-3.13%) |
Nov 23, 2012 | 3.000 | 3.200 | 3.000 | 3.190 | 111,913 | +0.24(+8.14%) |
Nov 21, 2012 | 2.750 | 3.000 | 2.750 | 2.950 | 83,195 | +0.35(+13.46%) |
Nov 20, 2012 | 2.460 | 2.610 | 2.430 | 2.600 | 141,702 | +0.14(+5.69%) |
Nov 19, 2012 | 2.620 | 2.620 | 2.360 | 2.460 | 40,501 | +0.02(+0.82%) |
Nov 16, 2012 | 2.420 | 2.650 | 2.360 | 2.440 | 4,252 | -0.02(-0.81%) |
Nov 15, 2012 | 2.470 | 2.500 | 2.420 | 2.460 | 10,446 | -0.06(-2.38%) |
Nov 14, 2012 | 2.580 | 2.630 | 2.470 | 2.520 | 10,529 | -0.08(-3.08%) |
Nov 13, 2012 | 2.560 | 2.600 | 2.540 | 2.600 | 8,560 | -0.05(-1.89%) |
Nov 12, 2012 | 2.600 | 2.720 | 2.550 | 2.650 | 51,714 | +0.03(+1.15%) |
Nov 09, 2012 | 2.570 | 2.730 | 2.570 | 2.620 | 11,817 | +0.04(+1.55%) |
Nov 08, 2012 | 2.650 | 2.650 | 2.570 | 2.580 | 20,236 | -0.05(-1.90%) |
Nov 07, 2012 | 2.550 | 2.630 | 2.550 | 2.630 | 18,631 | -0.02(-0.75%) |
Nov 06, 2012 | 2.550 | 2.650 | 2.550 | 2.650 | 63,518 | +0.04(+1.53%) |
Nov 05, 2012 | 2.590 | 2.650 | 2.490 | 2.610 | 30,750 | -0.06(-2.25%) |
Nov 02, 2012 | 2.620 | 2.670 | 2.620 | 2.670 | 14,760 | +0.07(+2.69%) |