Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.880 | 2.910 | 2.825 | 2.890 | 415,261 | +0.04(+1.40%) |
Jan 30, 2013 | 2.850 | 2.930 | 2.830 | 2.850 | 601,049 | +0.00(+0.00%) |
Jan 29, 2013 | 2.820 | 2.930 | 2.780 | 2.850 | 642,810 | +0.04(+1.42%) |
Jan 28, 2013 | 2.900 | 2.900 | 2.780 | 2.810 | 370,372 | +0.08(+2.93%) |
Jan 25, 2013 | 2.870 | 2.870 | 2.700 | 2.730 | 561,104 | -0.11(-3.87%) |
Jan 24, 2013 | 2.910 | 2.920 | 2.830 | 2.840 | 222,615 | -0.07(-2.41%) |
Jan 23, 2013 | 2.910 | 2.950 | 2.900 | 2.910 | 192,600 | +0.01(+0.34%) |
Jan 22, 2013 | 2.900 | 2.920 | 2.840 | 2.900 | 549,751 | -0.01(-0.34%) |
Jan 18, 2013 | 2.980 | 2.980 | 2.870 | 2.910 | 401,684 | -0.08(-2.68%) |
Jan 17, 2013 | 3.000 | 3.000 | 2.940 | 2.990 | 140,860 | +0.01(+0.34%) |
Jan 16, 2013 | 3.000 | 3.000 | 2.970 | 2.980 | 142,953 | -0.03(-1.00%) |
Jan 15, 2013 | 2.980 | 3.030 | 2.980 | 3.010 | 104,666 | +0.01(+0.33%) |
Jan 14, 2013 | 3.000 | 3.050 | 2.970 | 3.000 | 151,927 | -0.02(-0.66%) |
Jan 11, 2013 | 3.100 | 3.100 | 2.980 | 3.020 | 353,963 | -0.07(-2.27%) |
Jan 10, 2013 | 3.130 | 3.140 | 3.050 | 3.090 | 131,584 | -0.04(-1.28%) |
Jan 09, 2013 | 3.050 | 3.130 | 3.010 | 3.130 | 280,750 | +0.08(+2.63%) |
Jan 08, 2013 | 3.030 | 3.090 | 3.020 | 3.050 | 160,564 | +0.01(+0.33%) |
Jan 07, 2013 | 3.000 | 3.060 | 2.970 | 3.040 | 281,773 | +0.00(+0.00%) |
Jan 04, 2013 | 3.060 | 3.120 | 3.010 | 3.040 | 336,208 | +0.01(+0.33%) |
Jan 03, 2013 | 3.050 | 3.100 | 3.000 | 3.030 | 595,494 | -0.02(-0.66%) |
Jan 02, 2013 | 2.990 | 3.085 | 2.960 | 3.050 | 547,922 | +0.13(+4.45%) |
Dec 31, 2012 | 2.840 | 2.920 | 2.800 | 2.920 | 361,792 | +0.07(+2.46%) |
Dec 28, 2012 | 2.850 | 2.930 | 2.850 | 2.850 | 303,644 | -0.03(-1.04%) |
Dec 27, 2012 | 2.930 | 2.970 | 2.850 | 2.880 | 232,428 | -0.06(-2.04%) |
Dec 26, 2012 | 3.000 | 3.020 | 2.940 | 2.940 | 255,114 | -0.04(-1.34%) |
Dec 24, 2012 | 3.000 | 3.000 | 2.945 | 2.980 | 81,412 | -0.02(-0.67%) |
Dec 21, 2012 | 3.050 | 3.050 | 2.970 | 3.000 | 454,028 | -0.04(-1.32%) |
Dec 20, 2012 | 3.000 | 3.050 | 2.980 | 3.040 | 176,109 | +0.03(+1.00%) |
Dec 19, 2012 | 3.030 | 3.040 | 2.980 | 3.010 | 171,395 | -0.03(-0.99%) |
Dec 18, 2012 | 2.990 | 3.050 | 2.960 | 3.040 | 275,980 | +0.06(+2.01%) |
Dec 17, 2012 | 2.950 | 3.000 | 2.940 | 2.980 | 173,333 | +0.04(+1.36%) |
Dec 14, 2012 | 2.950 | 2.990 | 2.930 | 2.940 | 210,993 | -0.03(-1.01%) |
Dec 13, 2012 | 2.980 | 3.000 | 2.910 | 2.970 | 167,680 | -0.01(-0.34%) |
Dec 12, 2012 | 3.010 | 3.050 | 2.960 | 2.980 | 209,549 | -0.01(-0.33%) |
Dec 11, 2012 | 3.020 | 3.040 | 2.940 | 2.990 | 347,478 | +0.00(+0.00%) |
Dec 10, 2012 | 3.000 | 3.020 | 2.930 | 2.990 | 293,298 | -0.01(-0.33%) |
Dec 07, 2012 | 3.050 | 3.050 | 2.990 | 3.000 | 159,707 | -0.05(-1.64%) |
Dec 06, 2012 | 2.970 | 3.060 | 2.940 | 3.050 | 296,950 | +0.04(+1.33%) |
Dec 05, 2012 | 3.170 | 3.180 | 2.980 | 3.010 | 360,870 | -0.16(-5.05%) |
Dec 04, 2012 | 3.120 | 3.180 | 3.060 | 3.170 | 229,179 | -0.02(-0.63%) |
Nov 30, 2012 | 3.180 | 3.213 | 3.130 | 3.190 | 296,627 | +0.01(+0.31%) |
Nov 29, 2012 | 3.150 | 3.230 | 3.120 | 3.180 | 136,274 | +0.06(+1.92%) |
Nov 28, 2012 | 3.040 | 3.120 | 3.040 | 3.120 | 145,027 | +0.06(+1.96%) |
Nov 27, 2012 | 3.050 | 3.120 | 3.010 | 3.060 | 115,960 | +0.00(+0.00%) |
Nov 26, 2012 | 3.000 | 3.070 | 2.990 | 3.060 | 106,952 | +0.06(+2.00%) |
Nov 23, 2012 | 2.860 | 3.000 | 2.860 | 3.000 | 97,077 | +0.13(+4.53%) |
Nov 21, 2012 | 2.980 | 2.990 | 2.850 | 2.870 | 310,233 | -0.11(-3.69%) |
Nov 20, 2012 | 2.960 | 2.990 | 2.900 | 2.980 | 108,523 | +0.00(+0.00%) |
Nov 19, 2012 | 3.050 | 3.080 | 2.890 | 2.980 | 328,498 | -0.05(-1.65%) |
Nov 16, 2012 | 3.050 | 3.050 | 2.955 | 3.030 | 232,611 | -0.06(-1.94%) |
Nov 15, 2012 | 2.880 | 3.130 | 2.850 | 3.090 | 395,851 | +0.18(+6.19%) |
Nov 14, 2012 | 3.050 | 3.070 | 2.850 | 2.910 | 632,025 | -0.12(-3.96%) |
Nov 13, 2012 | 3.090 | 3.130 | 3.010 | 3.030 | 242,760 | -0.03(-0.98%) |
Nov 12, 2012 | 3.300 | 3.400 | 3.050 | 3.060 | 261,506 | -0.13(-4.08%) |
Nov 09, 2012 | 3.050 | 3.240 | 3.020 | 3.190 | 154,315 | +0.11(+3.57%) |
Nov 08, 2012 | 3.090 | 3.180 | 3.070 | 3.080 | 147,597 | -0.02(-0.65%) |
Nov 07, 2012 | 3.190 | 3.200 | 3.050 | 3.100 | 269,145 | -0.14(-4.32%) |
Nov 06, 2012 | 3.300 | 3.300 | 3.230 | 3.240 | 115,355 | -0.02(-0.61%) |
Nov 05, 2012 | 3.250 | 3.310 | 3.220 | 3.260 | 101,874 | +0.04(+1.24%) |
Nov 02, 2012 | 3.280 | 3.300 | 3.200 | 3.220 | 174,642 | -0.05(-1.53%) |