Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.058 | 3.058 | 3.022 | 3.022 | 1,237 | -0.05(-1.73%) |
Jan 30, 2013 | 3.004 | 3.093 | 3.004 | 3.076 | 6,031 | +0.04(+1.47%) |
Jan 29, 2013 | 3.014 | 3.067 | 3.013 | 3.031 | 3,631 | -0.04(-1.16%) |
Jan 28, 2013 | 3.022 | 3.067 | 3.022 | 3.067 | 2,576 | +0.04(+1.47%) |
Jan 25, 2013 | 2.978 | 3.022 | 2.978 | 3.022 | 225 | +0.02(+0.59%) |
Jan 24, 2013 | 2.951 | 3.058 | 2.933 | 3.004 | 8,502 | -0.02(-0.59%) |
Jan 23, 2013 | 3.067 | 3.067 | 3.013 | 3.022 | 5,893 | -0.06(-2.02%) |
Jan 22, 2013 | 3.093 | 3.093 | 3.084 | 3.084 | 613 | -0.01(-0.29%) |
Jan 18, 2013 | 3.076 | 3.093 | 2.978 | 3.093 | 7,054 | +0.01(+0.29%) |
Jan 17, 2013 | 3.004 | 3.093 | 3.004 | 3.084 | 5,350 | +0.06(+2.06%) |
Jan 16, 2013 | 3.004 | 3.093 | 2.996 | 3.022 | 19,885 | +0.02(+0.59%) |
Jan 15, 2013 | 3.084 | 3.093 | 2.951 | 3.004 | 28,602 | -0.03(-0.88%) |
Jan 14, 2013 | 2.978 | 3.093 | 2.978 | 3.031 | 1,508 | -0.06(-2.01%) |
Jan 11, 2013 | 3.093 | 3.093 | 2.987 | 3.093 | 1,479 | +0.00(+0.00%) |
Jan 10, 2013 | 3.093 | 3.093 | 3.084 | 3.093 | 1,878 | +0.01(+0.29%) |
Jan 09, 2013 | 3.093 | 3.093 | 3.004 | 3.084 | 4,203 | +0.05(+1.76%) |
Jan 08, 2013 | 2.978 | 3.038 | 2.978 | 3.031 | 14,332 | +0.04(+1.19%) |
Jan 07, 2013 | 3.031 | 3.040 | 2.987 | 2.996 | 13,660 | -0.04(-1.17%) |
Jan 04, 2013 | 3.093 | 3.102 | 2.987 | 3.031 | 1,954 | -0.04(-1.45%) |
Jan 03, 2013 | 3.022 | 3.076 | 3.022 | 3.076 | 1,143 | -0.04(-1.14%) |
Jan 02, 2013 | 3.111 | 3.129 | 3.102 | 3.111 | 20,909 | +0.02(+0.58%) |
Dec 31, 2012 | 3.004 | 3.093 | 3.004 | 3.093 | 90,487 | +0.10(+3.26%) |
Dec 28, 2012 | 2.996 | 2.996 | 2.996 | 2.996 | 347 | -0.10(-3.11%) |
Dec 27, 2012 | 3.111 | 3.111 | 3.092 | 3.092 | 787 | -0.05(-1.47%) |
Dec 26, 2012 | 3.102 | 3.138 | 3.022 | 3.138 | 29,198 | +0.04(+1.44%) |
Dec 24, 2012 | 2.978 | 3.093 | 2.978 | 3.093 | 23,333 | +0.10(+3.26%) |
Dec 21, 2012 | 2.960 | 3.058 | 2.960 | 2.996 | 3,798 | -0.11(-3.44%) |
Dec 20, 2012 | 3.076 | 3.102 | 2.960 | 3.102 | 3,880 | +0.03(+0.87%) |
Dec 19, 2012 | 3.084 | 3.084 | 3.049 | 3.076 | 15,187 | +0.00(+0.00%) |
Dec 18, 2012 | 3.111 | 3.129 | 3.022 | 3.076 | 5,571 | -0.05(-1.70%) |
Dec 17, 2012 | 3.129 | 3.129 | 3.129 | 3.129 | 169 | +0.00(+0.00%) |
Dec 14, 2012 | 3.040 | 3.138 | 3.031 | 3.129 | 20,781 | +0.07(+2.33%) |
Dec 13, 2012 | 3.111 | 3.111 | 3.031 | 3.058 | 3,674 | -0.05(-1.71%) |
Dec 12, 2012 | 3.004 | 3.111 | 3.004 | 3.111 | 6,063 | +0.13(+4.48%) |
Dec 11, 2012 | 2.987 | 3.111 | 2.951 | 2.978 | 4,007 | -0.15(-4.83%) |
Dec 10, 2012 | 3.111 | 3.138 | 3.111 | 3.129 | 1,953 | +0.01(+0.28%) |
Dec 07, 2012 | 3.138 | 3.138 | 2.987 | 3.120 | 13,293 | -0.02(-0.57%) |
Dec 06, 2012 | 3.422 | 3.422 | 3.049 | 3.138 | 60,516 | +0.18(+6.01%) |
Dec 05, 2012 | 3.022 | 3.030 | 2.960 | 2.960 | 46,304 | -0.08(-2.56%) |
Dec 04, 2012 | 3.038 | 3.038 | 3.022 | 3.038 | 12,637 | +0.01(+0.26%) |
Nov 30, 2012 | 3.038 | 3.038 | 2.999 | 3.030 | 29,378 | +0.00(+0.08%) |
Nov 29, 2012 | 3.038 | 3.038 | 2.995 | 3.028 | 28,550 | +0.02(+0.70%) |
Nov 28, 2012 | 3.038 | 3.046 | 2.944 | 3.007 | 199,268 | +0.19(+6.93%) |
Nov 27, 2012 | 2.757 | 2.812 | 2.742 | 2.812 | 14,024 | +0.11(+4.03%) |
Nov 26, 2012 | 2.633 | 2.726 | 2.563 | 2.703 | 21,366 | +0.09(+3.27%) |
Nov 23, 2012 | 2.613 | 2.617 | 2.613 | 2.617 | 385 | -0.14(-5.08%) |
Nov 21, 2012 | 2.757 | 2.757 | 2.757 | 2.757 | 336 | +0.06(+2.31%) |
Nov 20, 2012 | 2.687 | 2.742 | 2.625 | 2.695 | 38,933 | +0.05(+1.76%) |
Nov 19, 2012 | 2.648 | 2.656 | 2.594 | 2.648 | 61,142 | +0.01(+0.30%) |
Nov 16, 2012 | 2.672 | 2.672 | 2.641 | 2.641 | 1,001 | -0.02(-0.59%) |
Nov 15, 2012 | 2.625 | 2.656 | 2.352 | 2.656 | 34,800 | +0.00(+0.15%) |
Nov 14, 2012 | 2.672 | 2.719 | 2.617 | 2.652 | 66,039 | -0.04(-1.30%) |
Nov 13, 2012 | 2.648 | 2.687 | 2.648 | 2.687 | 641 | +0.04(+1.47%) |
Nov 12, 2012 | 2.648 | 2.656 | 2.617 | 2.648 | 15,156 | +0.02(+0.59%) |
Nov 09, 2012 | 2.684 | 2.684 | 2.633 | 2.633 | 706 | +0.00(+0.00%) |
Nov 08, 2012 | 2.687 | 2.687 | 2.633 | 2.633 | 770 | -0.02(-0.59%) |
Nov 07, 2012 | 2.687 | 2.687 | 2.625 | 2.648 | 2,566 | -0.04(-1.45%) |
Nov 06, 2012 | 2.687 | 2.726 | 2.680 | 2.687 | 18,694 | -0.01(-0.29%) |
Nov 05, 2012 | 2.672 | 2.734 | 2.657 | 2.695 | 24,159 | +0.00(+0.00%) |
Nov 02, 2012 | 2.750 | 2.750 | 2.695 | 2.695 | 1,015 | -0.11(-3.89%) |