Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.430 | 2.480 | 2.390 | 2.460 | 285,026 | +0.06(+2.50%) |
Feb 27, 2013 | 2.350 | 2.430 | 2.350 | 2.400 | 188,014 | +0.07(+3.00%) |
Feb 26, 2013 | 2.380 | 2.460 | 2.310 | 2.330 | 305,562 | -0.03(-1.27%) |
Feb 25, 2013 | 2.410 | 2.450 | 2.360 | 2.360 | 237,767 | -0.02(-0.84%) |
Feb 22, 2013 | 2.460 | 2.480 | 2.350 | 2.380 | 394,432 | -0.06(-2.46%) |
Feb 21, 2013 | 2.550 | 2.560 | 2.430 | 2.440 | 573,776 | -0.09(-3.56%) |
Feb 20, 2013 | 2.530 | 2.580 | 2.500 | 2.530 | 262,125 | +0.00(+0.00%) |
Feb 19, 2013 | 2.500 | 2.530 | 2.480 | 2.530 | 506,144 | +0.05(+2.02%) |
Feb 15, 2013 | 2.570 | 2.570 | 2.480 | 2.480 | 266,480 | -0.06(-2.36%) |
Feb 14, 2013 | 2.500 | 2.560 | 2.480 | 2.540 | 195,221 | +0.02(+0.79%) |
Feb 13, 2013 | 2.530 | 2.600 | 2.480 | 2.520 | 332,356 | -0.03(-1.18%) |
Feb 12, 2013 | 2.480 | 2.550 | 2.480 | 2.550 | 1,150,469 | +0.06(+2.41%) |
Feb 11, 2013 | 2.460 | 2.540 | 2.455 | 2.490 | 368,067 | +0.02(+0.81%) |
Feb 08, 2013 | 2.550 | 2.550 | 2.450 | 2.470 | 982,209 | -0.05(-1.98%) |
Feb 07, 2013 | 2.560 | 2.640 | 2.510 | 2.520 | 265,644 | -0.05(-1.95%) |
Feb 06, 2013 | 2.550 | 2.610 | 2.530 | 2.570 | 177,280 | +0.05(+1.98%) |
Feb 04, 2013 | 2.570 | 2.590 | 2.515 | 2.520 | 180,274 | -0.08(-3.26%) |
Feb 01, 2013 | 2.580 | 2.620 | 2.550 | 2.605 | 322,579 | +0.08(+2.96%) |
Jan 31, 2013 | 2.550 | 2.610 | 2.510 | 2.530 | 497,459 | +0.02(+0.80%) |
Jan 30, 2013 | 2.570 | 2.600 | 2.500 | 2.510 | 464,933 | -0.07(-2.71%) |
Jan 29, 2013 | 2.590 | 2.670 | 2.560 | 2.580 | 313,707 | -0.02(-0.77%) |
Jan 28, 2013 | 2.500 | 2.630 | 2.460 | 2.600 | 545,475 | +0.11(+4.42%) |
Jan 25, 2013 | 2.510 | 2.520 | 2.460 | 2.490 | 697,035 | +0.00(+0.00%) |
Jan 24, 2013 | 2.490 | 2.550 | 2.460 | 2.490 | 547,635 | -0.01(-0.40%) |
Jan 23, 2013 | 2.560 | 2.560 | 2.480 | 2.500 | 484,766 | -0.07(-2.72%) |
Jan 22, 2013 | 2.560 | 2.600 | 2.530 | 2.570 | 375,095 | +0.03(+1.18%) |
Jan 18, 2013 | 2.540 | 2.580 | 2.510 | 2.540 | 373,763 | -0.02(-0.78%) |
Jan 17, 2013 | 2.550 | 2.600 | 2.530 | 2.560 | 323,570 | +0.01(+0.39%) |
Jan 16, 2013 | 2.670 | 2.690 | 2.520 | 2.550 | 517,766 | -0.12(-4.49%) |
Jan 15, 2013 | 2.500 | 2.690 | 2.500 | 2.670 | 3,099,702 | +0.16(+6.37%) |
Jan 14, 2013 | 2.460 | 2.550 | 2.450 | 2.510 | 1,165,359 | -0.07(-2.71%) |
Jan 11, 2013 | 2.760 | 2.790 | 2.390 | 2.580 | 3,419,867 | -0.34(-11.64%) |
Jan 10, 2013 | 2.950 | 2.950 | 2.850 | 2.920 | 351,005 | -0.01(-0.34%) |
Jan 09, 2013 | 2.860 | 2.960 | 2.810 | 2.930 | 639,281 | +0.10(+3.53%) |
Jan 08, 2013 | 3.020 | 3.020 | 2.800 | 2.830 | 915,587 | -0.19(-6.29%) |
Jan 07, 2013 | 3.060 | 3.100 | 2.960 | 3.020 | 403,721 | -0.04(-1.31%) |
Jan 04, 2013 | 3.010 | 3.180 | 2.990 | 3.060 | 1,046,578 | +0.08(+2.51%) |
Jan 03, 2013 | 2.940 | 3.040 | 2.900 | 2.985 | 621,985 | +0.06(+2.23%) |
Jan 02, 2013 | 2.860 | 2.940 | 2.795 | 2.920 | 525,681 | +0.12(+4.47%) |
Dec 31, 2012 | 2.710 | 2.800 | 2.620 | 2.795 | 356,089 | +0.09(+3.52%) |
Dec 28, 2012 | 2.750 | 2.750 | 2.560 | 2.700 | 627,744 | -0.06(-2.17%) |
Dec 27, 2012 | 2.820 | 2.890 | 2.750 | 2.760 | 565,708 | -0.07(-2.47%) |
Dec 26, 2012 | 2.790 | 2.890 | 2.790 | 2.830 | 354,441 | +0.03(+1.07%) |
Dec 24, 2012 | 2.790 | 2.860 | 2.750 | 2.800 | 187,182 | -0.01(-0.36%) |
Dec 21, 2012 | 2.830 | 2.835 | 2.700 | 2.810 | 896,541 | -0.02(-0.71%) |
Dec 20, 2012 | 2.890 | 2.890 | 2.795 | 2.830 | 564,569 | -0.03(-1.05%) |
Dec 19, 2012 | 2.850 | 2.920 | 2.840 | 2.860 | 820,936 | +0.02(+0.70%) |
Dec 18, 2012 | 2.900 | 3.030 | 2.840 | 2.840 | 1,290,356 | -0.02(-0.70%) |
Dec 17, 2012 | 2.800 | 2.920 | 2.800 | 2.860 | 820,022 | +0.05(+1.78%) |
Dec 14, 2012 | 2.970 | 2.970 | 2.770 | 2.810 | 454,633 | -0.14(-4.75%) |
Dec 13, 2012 | 2.840 | 3.030 | 2.790 | 2.950 | 628,791 | +0.18(+6.50%) |
Dec 12, 2012 | 2.850 | 3.020 | 2.720 | 2.770 | 1,006,806 | -0.05(-1.77%) |
Dec 11, 2012 | 2.680 | 2.820 | 2.640 | 2.820 | 616,426 | +0.15(+5.62%) |
Dec 10, 2012 | 2.590 | 2.730 | 2.571 | 2.670 | 452,786 | +0.12(+4.91%) |
Dec 07, 2012 | 2.590 | 2.600 | 2.530 | 2.545 | 226,937 | -0.02(-0.97%) |
Dec 06, 2012 | 2.600 | 2.620 | 2.560 | 2.570 | 155,379 | -0.03(-1.15%) |
Dec 05, 2012 | 2.630 | 2.650 | 2.550 | 2.600 | 263,026 | -0.02(-0.76%) |