Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.195 | 2.250 | 2.143 | 2.148 | 183,880 | -0.06(-2.77%) |
Jan 30, 2013 | 2.205 | 2.285 | 2.191 | 2.209 | 196,039 | +0.00(+0.00%) |
Jan 29, 2013 | 2.205 | 2.238 | 2.191 | 2.209 | 92,861 | +0.00(+0.21%) |
Jan 28, 2013 | 2.148 | 2.257 | 2.148 | 2.205 | 150,999 | +0.06(+2.63%) |
Jan 25, 2013 | 2.167 | 2.191 | 2.134 | 2.148 | 54,321 | -0.01(-0.44%) |
Jan 24, 2013 | 2.228 | 2.247 | 2.134 | 2.158 | 99,917 | -0.08(-3.58%) |
Jan 23, 2013 | 2.233 | 2.257 | 2.224 | 2.238 | 80,853 | +0.01(+0.64%) |
Jan 22, 2013 | 2.162 | 2.237 | 2.162 | 2.224 | 178,369 | +0.07(+3.28%) |
Jan 18, 2013 | 2.120 | 2.153 | 2.120 | 2.153 | 53,793 | +0.04(+1.78%) |
Jan 17, 2013 | 2.082 | 2.158 | 2.082 | 2.115 | 142,944 | +0.04(+1.81%) |
Jan 16, 2013 | 2.082 | 2.096 | 2.078 | 2.078 | 40,010 | -0.02(-0.90%) |
Jan 15, 2013 | 2.115 | 2.115 | 2.082 | 2.096 | 36,624 | -0.03(-1.33%) |
Jan 14, 2013 | 2.120 | 2.125 | 2.092 | 2.125 | 52,101 | +0.00(+0.22%) |
Jan 11, 2013 | 2.120 | 2.162 | 2.097 | 2.120 | 58,569 | +0.01(+0.45%) |
Jan 10, 2013 | 2.106 | 2.143 | 2.092 | 2.111 | 43,379 | +0.00(+0.00%) |
Jan 09, 2013 | 2.115 | 2.143 | 2.073 | 2.111 | 66,189 | -0.01(-0.44%) |
Jan 08, 2013 | 2.125 | 2.143 | 2.096 | 2.120 | 68,153 | +0.00(+0.22%) |
Jan 07, 2013 | 2.181 | 2.181 | 2.073 | 2.115 | 120,080 | -0.07(-3.02%) |
Jan 04, 2013 | 2.101 | 2.242 | 2.059 | 2.181 | 585,407 | +0.10(+4.75%) |
Jan 03, 2013 | 1.955 | 2.106 | 1.955 | 2.082 | 421,575 | +0.13(+6.51%) |
Jan 02, 2013 | 1.922 | 1.969 | 1.899 | 1.955 | 103,415 | +0.03(+1.72%) |
Dec 31, 2012 | 1.880 | 1.946 | 1.861 | 1.922 | 110,687 | +0.03(+1.75%) |
Dec 28, 2012 | 1.922 | 1.988 | 1.884 | 1.889 | 150,692 | -0.05(-2.67%) |
Dec 27, 2012 | 1.979 | 1.979 | 1.884 | 1.941 | 199,726 | +0.03(+1.48%) |
Dec 26, 2012 | 1.908 | 1.936 | 1.908 | 1.913 | 114,990 | -0.01(-0.73%) |
Dec 24, 2012 | 1.993 | 1.993 | 1.916 | 1.927 | 51,972 | -0.09(-4.66%) |
Dec 21, 2012 | 1.903 | 2.040 | 1.870 | 2.021 | 216,451 | +0.09(+4.63%) |
Dec 20, 2012 | 1.979 | 1.988 | 1.856 | 1.932 | 151,500 | -0.05(-2.38%) |
Dec 19, 2012 | 1.913 | 1.993 | 1.908 | 1.979 | 247,109 | +0.07(+3.70%) |
Dec 18, 2012 | 1.899 | 1.917 | 1.842 | 1.908 | 149,015 | +0.01(+0.50%) |
Dec 17, 2012 | 1.809 | 1.927 | 1.809 | 1.899 | 325,597 | +0.08(+4.40%) |
Dec 14, 2012 | 1.781 | 1.837 | 1.776 | 1.818 | 207,503 | +0.03(+1.85%) |
Dec 13, 2012 | 1.705 | 1.814 | 1.705 | 1.785 | 290,314 | +0.07(+3.84%) |
Dec 12, 2012 | 1.738 | 1.752 | 1.692 | 1.720 | 204,406 | +0.00(+0.00%) |
Dec 11, 2012 | 1.710 | 1.752 | 1.710 | 1.720 | 162,114 | -0.01(-0.55%) |
Dec 10, 2012 | 1.724 | 1.767 | 1.705 | 1.729 | 50,885 | +0.00(+0.27%) |
Dec 07, 2012 | 1.724 | 1.767 | 1.705 | 1.724 | 96,663 | +0.01(+0.55%) |
Dec 06, 2012 | 1.767 | 1.776 | 1.710 | 1.715 | 75,909 | -0.06(-3.19%) |
Dec 05, 2012 | 1.743 | 1.790 | 1.724 | 1.771 | 92,158 | +0.01(+0.80%) |
Dec 04, 2012 | 1.720 | 1.781 | 1.710 | 1.757 | 216,427 | +0.01(+0.54%) |
Nov 30, 2012 | 1.762 | 1.767 | 1.687 | 1.748 | 147,703 | -0.01(-0.54%) |
Nov 29, 2012 | 1.767 | 1.790 | 1.734 | 1.757 | 191,140 | +0.00(+0.00%) |
Nov 28, 2012 | 1.729 | 1.776 | 1.720 | 1.757 | 150,864 | +0.03(+1.91%) |
Nov 27, 2012 | 1.734 | 1.790 | 1.724 | 1.724 | 158,497 | -0.03(-1.61%) |
Nov 26, 2012 | 1.781 | 1.814 | 1.752 | 1.752 | 146,935 | -0.04(-2.11%) |
Nov 23, 2012 | 1.790 | 1.875 | 1.752 | 1.790 | 97,771 | +0.00(+0.00%) |
Nov 21, 2012 | 1.771 | 1.809 | 1.767 | 1.790 | 84,977 | +0.02(+1.33%) |
Nov 20, 2012 | 1.757 | 1.842 | 1.743 | 1.767 | 195,205 | +0.03(+1.63%) |
Nov 19, 2012 | 1.771 | 1.771 | 1.720 | 1.738 | 99,503 | -0.01(-0.81%) |
Nov 16, 2012 | 1.724 | 1.771 | 1.668 | 1.752 | 181,984 | +0.02(+1.09%) |
Nov 15, 2012 | 1.743 | 1.771 | 1.710 | 1.734 | 226,474 | -0.01(-0.54%) |
Nov 14, 2012 | 1.757 | 1.781 | 1.682 | 1.743 | 318,323 | -0.02(-1.33%) |
Nov 13, 2012 | 1.762 | 1.814 | 1.748 | 1.767 | 70,305 | -0.01(-0.79%) |
Nov 12, 2012 | 1.823 | 1.884 | 1.781 | 1.781 | 84,670 | -0.06(-3.08%) |
Nov 09, 2012 | 1.842 | 1.880 | 1.771 | 1.837 | 469,724 | -0.02(-1.27%) |
Nov 08, 2012 | 1.946 | 1.997 | 1.861 | 1.861 | 190,170 | -0.08(-4.13%) |
Nov 07, 2012 | 1.946 | 1.997 | 1.866 | 1.941 | 135,587 | -0.04(-2.14%) |
Nov 06, 2012 | 1.993 | 2.026 | 1.979 | 1.983 | 110,925 | +0.00(+0.00%) |
Nov 05, 2012 | 1.983 | 2.031 | 1.979 | 1.983 | 119,728 | -0.02(-1.17%) |
Nov 02, 2012 | 1.997 | 2.049 | 1.970 | 2.007 | 223,366 | +0.00(+0.00%) |