Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.525 | 2.525 | 2.462 | 2.501 | 13,519,769 | -0.00(-0.03%) |
Jan 30, 2013 | 2.523 | 2.533 | 2.495 | 2.501 | 14,521,469 | -0.03(-1.13%) |
Jan 29, 2013 | 2.540 | 2.563 | 2.475 | 2.530 | 21,397,544 | -0.01(-0.21%) |
Jan 28, 2013 | 2.457 | 2.581 | 2.457 | 2.535 | 29,789,878 | +0.07(+2.84%) |
Jan 25, 2013 | 2.467 | 2.503 | 2.453 | 2.465 | 19,315,544 | -0.00(-0.03%) |
Jan 24, 2013 | 2.400 | 2.515 | 2.389 | 2.466 | 29,555,834 | +0.07(+2.75%) |
Jan 23, 2013 | 2.335 | 2.416 | 2.331 | 2.400 | 23,461,528 | +0.05(+2.30%) |
Jan 22, 2013 | 2.304 | 2.370 | 2.284 | 2.346 | 28,801,964 | +0.04(+1.94%) |
Jan 18, 2013 | 2.316 | 2.319 | 2.255 | 2.301 | 53,326,108 | +0.01(+0.41%) |
Jan 17, 2013 | 2.277 | 2.323 | 2.261 | 2.292 | 21,549,058 | +0.02(+0.82%) |
Jan 16, 2013 | 2.257 | 2.282 | 2.249 | 2.273 | 20,672,068 | +0.01(+0.59%) |
Jan 15, 2013 | 2.207 | 2.283 | 2.207 | 2.260 | 24,362,084 | +0.04(+1.92%) |
Jan 14, 2013 | 2.205 | 2.225 | 2.190 | 2.217 | 13,875,269 | +0.02(+1.06%) |
Jan 11, 2013 | 2.269 | 2.269 | 2.141 | 2.194 | 23,444,608 | -0.04(-1.85%) |
Jan 10, 2013 | 2.258 | 2.266 | 2.225 | 2.235 | 13,836,074 | -0.01(-0.33%) |
Jan 09, 2013 | 2.267 | 2.279 | 2.227 | 2.243 | 10,469,684 | -0.00(-0.12%) |
Jan 08, 2013 | 2.300 | 2.300 | 2.207 | 2.245 | 19,259,774 | -0.04(-1.92%) |
Jan 07, 2013 | 2.320 | 2.320 | 2.260 | 2.289 | 6,628,634 | -0.00(-0.17%) |
Jan 04, 2013 | 2.320 | 2.320 | 2.261 | 2.293 | 10,109,894 | -0.02(-1.06%) |
Jan 03, 2013 | 2.345 | 2.363 | 2.317 | 2.318 | 11,129,114 | -0.04(-1.67%) |
Jan 02, 2013 | 2.347 | 2.361 | 2.249 | 2.357 | 17,920,650 | +0.11(+4.80%) |
Dec 31, 2012 | 2.200 | 2.265 | 2.200 | 2.249 | 8,922,690 | +0.03(+1.57%) |
Dec 28, 2012 | 2.225 | 2.243 | 2.201 | 2.215 | 6,212,024 | -0.03(-1.39%) |
Dec 27, 2012 | 2.233 | 2.261 | 2.200 | 2.246 | 8,416,275 | +0.01(+0.30%) |
Dec 26, 2012 | 2.264 | 2.300 | 2.233 | 2.239 | 9,020,760 | -0.05(-2.01%) |
Dec 24, 2012 | 2.243 | 2.290 | 2.237 | 2.285 | 5,636,939 | +0.02(+0.82%) |
Dec 21, 2012 | 2.263 | 2.278 | 2.239 | 2.267 | 22,384,588 | -0.03(-1.25%) |
Dec 20, 2012 | 2.301 | 2.319 | 2.270 | 2.295 | 13,817,909 | -0.01(-0.52%) |
Dec 19, 2012 | 2.317 | 2.351 | 2.301 | 2.307 | 19,480,964 | +0.00(+0.06%) |
Dec 18, 2012 | 2.284 | 2.338 | 2.284 | 2.306 | 23,307,538 | +0.01(+0.55%) |
Dec 17, 2012 | 2.251 | 2.300 | 2.250 | 2.293 | 12,372,134 | +0.04(+1.74%) |
Dec 14, 2012 | 2.252 | 2.293 | 2.239 | 2.254 | 15,344,144 | +0.01(+0.59%) |
Dec 13, 2012 | 2.351 | 2.353 | 2.183 | 2.241 | 32,263,858 | -0.11(-4.68%) |
Dec 12, 2012 | 2.347 | 2.387 | 2.330 | 2.351 | 30,955,904 | -0.00(-0.06%) |
Dec 11, 2012 | 2.307 | 2.367 | 2.297 | 2.352 | 23,588,864 | +0.05(+2.05%) |
Dec 10, 2012 | 2.295 | 2.320 | 2.279 | 2.305 | 13,946,264 | +0.03(+1.17%) |
Dec 07, 2012 | 2.287 | 2.299 | 2.257 | 2.278 | 9,968,789 | +0.02(+0.80%) |
Dec 06, 2012 | 2.255 | 2.320 | 2.233 | 2.260 | 9,905,954 | +0.01(+0.56%) |
Dec 05, 2012 | 2.255 | 2.279 | 2.239 | 2.247 | 9,922,289 | -0.01(-0.56%) |
Dec 04, 2012 | 2.272 | 2.320 | 2.237 | 2.260 | 18,948,600 | +0.01(+0.24%) |
Nov 30, 2012 | 2.242 | 2.285 | 2.201 | 2.255 | 21,304,258 | +0.01(+0.39%) |
Nov 29, 2012 | 2.229 | 2.267 | 2.191 | 2.246 | 16,549,724 | +0.03(+1.38%) |
Nov 28, 2012 | 2.133 | 2.286 | 2.127 | 2.215 | 22,877,984 | +0.07(+3.36%) |
Nov 27, 2012 | 2.142 | 2.177 | 2.101 | 2.143 | 13,661,549 | -0.01(-0.37%) |
Nov 26, 2012 | 2.140 | 2.153 | 2.108 | 2.151 | 7,436,084 | +0.01(+0.44%) |
Nov 23, 2012 | 2.173 | 2.189 | 2.113 | 2.142 | 6,453,179 | -0.02(-1.05%) |
Nov 21, 2012 | 2.174 | 2.231 | 2.152 | 2.165 | 14,446,994 | -0.04(-1.61%) |
Nov 20, 2012 | 2.187 | 2.207 | 2.127 | 2.200 | 13,836,404 | +0.01(+0.24%) |
Nov 19, 2012 | 2.138 | 2.217 | 2.123 | 2.195 | 20,885,518 | +0.07(+3.39%) |
Nov 16, 2012 | 2.077 | 2.133 | 2.039 | 2.123 | 13,629,749 | +0.07(+3.31%) |
Nov 15, 2012 | 2.087 | 2.096 | 2.033 | 2.055 | 14,759,114 | -0.04(-1.78%) |
Nov 14, 2012 | 2.131 | 2.141 | 2.080 | 2.092 | 13,068,224 | -0.02(-0.74%) |
Nov 13, 2012 | 2.086 | 2.133 | 2.048 | 2.108 | 14,973,944 | +0.04(+1.75%) |
Nov 12, 2012 | 2.019 | 2.095 | 2.011 | 2.071 | 8,338,439 | +0.05(+2.47%) |
Nov 09, 2012 | 2.040 | 2.062 | 1.990 | 2.021 | 12,945,419 | -0.07(-3.16%) |
Nov 08, 2012 | 2.067 | 2.125 | 2.063 | 2.087 | 19,109,790 | -0.02(-0.73%) |
Nov 07, 2012 | 2.067 | 2.137 | 2.054 | 2.103 | 25,717,034 | +0.03(+1.25%) |
Nov 06, 2012 | 2.057 | 2.080 | 1.997 | 2.077 | 34,859,144 | -0.02(-1.11%) |
Nov 05, 2012 | 1.987 | 2.105 | 1.955 | 2.100 | 30,733,004 | +0.17(+8.93%) |
Nov 02, 2012 | 1.951 | 1.970 | 1.903 | 1.928 | 15,453,974 | -0.02(-1.12%) |