Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.430 | 2.466 | 2.420 | 2.466 | 275,639 | +0.04(+1.77%) |
Jan 30, 2013 | 2.463 | 2.470 | 2.410 | 2.423 | 284,492 | -0.05(-2.00%) |
Jan 29, 2013 | 2.443 | 2.476 | 2.434 | 2.473 | 208,668 | +0.02(+0.94%) |
Jan 28, 2013 | 2.417 | 2.453 | 2.414 | 2.450 | 244,498 | +0.03(+1.09%) |
Jan 25, 2013 | 2.437 | 2.443 | 2.394 | 2.423 | 382,137 | +0.00(+0.00%) |
Jan 24, 2013 | 2.427 | 2.443 | 2.410 | 2.423 | 231,020 | -0.01(-0.27%) |
Jan 23, 2013 | 2.427 | 2.457 | 2.420 | 2.430 | 259,142 | -0.01(-0.27%) |
Jan 22, 2013 | 2.433 | 2.447 | 2.417 | 2.437 | 270,314 | +0.01(+0.41%) |
Jan 18, 2013 | 2.437 | 2.440 | 2.410 | 2.427 | 312,762 | +0.00(+0.00%) |
Jan 17, 2013 | 2.427 | 2.440 | 2.404 | 2.427 | 261,976 | +0.00(+0.00%) |
Jan 16, 2013 | 2.433 | 2.447 | 2.400 | 2.427 | 314,712 | +0.01(+0.41%) |
Jan 15, 2013 | 2.394 | 2.430 | 2.378 | 2.417 | 373,574 | +0.01(+0.27%) |
Jan 14, 2013 | 2.404 | 2.430 | 2.394 | 2.410 | 437,852 | +0.01(+0.27%) |
Jan 11, 2013 | 2.397 | 2.407 | 2.381 | 2.404 | 235,217 | +0.01(+0.55%) |
Jan 10, 2013 | 2.384 | 2.407 | 2.368 | 2.391 | 360,825 | +0.02(+0.83%) |
Jan 09, 2013 | 2.351 | 2.378 | 2.315 | 2.371 | 274,280 | +0.03(+1.40%) |
Jan 08, 2013 | 2.368 | 2.394 | 2.279 | 2.338 | 610,161 | -0.04(-1.79%) |
Jan 07, 2013 | 2.378 | 2.394 | 2.364 | 2.381 | 272,036 | +0.01(+0.41%) |
Jan 04, 2013 | 2.351 | 2.394 | 2.334 | 2.371 | 250,614 | +0.03(+1.40%) |
Jan 03, 2013 | 2.355 | 2.366 | 2.325 | 2.338 | 279,888 | -0.01(-0.28%) |
Jan 02, 2013 | 2.328 | 2.387 | 2.289 | 2.345 | 639,640 | +0.06(+2.44%) |
Dec 31, 2012 | 2.289 | 2.292 | 2.273 | 2.289 | 438,163 | +0.01(+0.43%) |
Dec 28, 2012 | 2.276 | 2.286 | 2.266 | 2.279 | 228,759 | +0.00(+0.00%) |
Dec 27, 2012 | 2.312 | 2.312 | 2.266 | 2.279 | 441,225 | -0.02(-1.00%) |
Dec 26, 2012 | 2.345 | 2.345 | 2.282 | 2.302 | 286,606 | -0.07(-2.77%) |
Dec 24, 2012 | 2.338 | 2.378 | 2.305 | 2.368 | 167,707 | +0.04(+1.69%) |
Dec 21, 2012 | 2.348 | 2.364 | 2.299 | 2.328 | 1,157,030 | -0.04(-1.53%) |
Dec 20, 2012 | 2.368 | 2.381 | 2.328 | 2.364 | 375,337 | +0.00(+0.00%) |
Dec 19, 2012 | 2.341 | 2.394 | 2.322 | 2.364 | 661,229 | +0.02(+0.70%) |
Dec 18, 2012 | 2.276 | 2.355 | 2.266 | 2.348 | 510,852 | +0.08(+3.62%) |
Dec 17, 2012 | 2.266 | 2.282 | 2.246 | 2.266 | 316,920 | -0.00(-0.01%) |
Dec 14, 2012 | 2.269 | 2.282 | 2.246 | 2.266 | 355,395 | +0.00(+0.01%) |
Dec 13, 2012 | 2.246 | 2.279 | 2.246 | 2.266 | 238,808 | +0.01(+0.43%) |
Dec 12, 2012 | 2.282 | 2.282 | 2.246 | 2.256 | 241,914 | -0.03(-1.14%) |
Dec 11, 2012 | 2.289 | 2.295 | 2.246 | 2.282 | 287,915 | +0.00(+0.14%) |
Dec 10, 2012 | 2.289 | 2.289 | 2.256 | 2.279 | 200,329 | -0.01(-0.28%) |
Dec 07, 2012 | 2.246 | 2.290 | 2.227 | 2.286 | 307,744 | +0.05(+2.33%) |
Dec 06, 2012 | 2.240 | 2.243 | 2.217 | 2.233 | 324,189 | -0.01(-0.59%) |
Dec 05, 2012 | 2.279 | 2.279 | 2.238 | 2.247 | 358,082 | -0.03(-1.27%) |
Dec 04, 2012 | 2.256 | 2.286 | 2.250 | 2.276 | 301,546 | -0.01(-0.43%) |
Nov 30, 2012 | 2.305 | 2.308 | 2.263 | 2.286 | 375,052 | +0.01(+0.43%) |
Nov 29, 2012 | 2.295 | 2.305 | 2.263 | 2.276 | 260,987 | -0.01(-0.43%) |
Nov 28, 2012 | 2.279 | 2.289 | 2.240 | 2.286 | 339,368 | -0.00(-0.14%) |
Nov 27, 2012 | 2.256 | 2.315 | 2.220 | 2.289 | 451,144 | +0.02(+0.72%) |
Nov 26, 2012 | 2.256 | 2.276 | 2.237 | 2.273 | 400,259 | +0.02(+0.72%) |
Nov 23, 2012 | 2.217 | 2.260 | 2.217 | 2.256 | 146,511 | +0.05(+2.21%) |
Nov 21, 2012 | 2.263 | 2.263 | 2.201 | 2.207 | 573,385 | -0.05(-2.02%) |
Nov 20, 2012 | 2.243 | 2.266 | 2.198 | 2.253 | 238,817 | +0.01(+0.58%) |
Nov 19, 2012 | 2.227 | 2.240 | 2.204 | 2.240 | 502,625 | +0.04(+1.77%) |
Nov 16, 2012 | 2.185 | 2.214 | 2.152 | 2.201 | 511,194 | +0.01(+0.30%) |
Nov 15, 2012 | 2.211 | 2.227 | 2.146 | 2.194 | 623,886 | -0.02(-0.88%) |
Nov 14, 2012 | 2.285 | 2.295 | 2.211 | 2.214 | 715,567 | -0.07(-3.25%) |
Nov 13, 2012 | 2.301 | 2.324 | 2.282 | 2.288 | 291,703 | -0.02(-0.70%) |
Nov 12, 2012 | 2.288 | 2.321 | 2.288 | 2.304 | 277,776 | +0.02(+0.99%) |
Nov 09, 2012 | 2.285 | 2.298 | 2.275 | 2.282 | 287,671 | -0.01(-0.56%) |
Nov 08, 2012 | 2.295 | 2.343 | 2.293 | 2.295 | 640,370 | +0.00(+0.00%) |
Nov 07, 2012 | 2.359 | 2.372 | 2.282 | 2.295 | 516,797 | -0.07(-3.01%) |
Nov 06, 2012 | 2.395 | 2.408 | 2.359 | 2.366 | 756,870 | -0.01(-0.54%) |
Nov 05, 2012 | 2.382 | 2.408 | 2.363 | 2.379 | 196,022 | -0.01(-0.27%) |
Nov 02, 2012 | 2.398 | 2.421 | 2.376 | 2.385 | 310,155 | -0.00(-0.14%) |