Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.460 | 2.485 | 2.420 | 2.471 | 278,834 | +0.01(+0.56%) |
Jan 30, 2013 | 2.405 | 2.471 | 2.401 | 2.457 | 268,794 | +0.00(+0.00%) |
Jan 29, 2013 | 2.384 | 2.474 | 2.375 | 2.457 | 472,398 | +0.03(+1.14%) |
Jan 28, 2013 | 2.467 | 2.485 | 2.374 | 2.429 | 678,312 | -0.04(-1.55%) |
Jan 25, 2013 | 2.478 | 2.495 | 2.453 | 2.467 | 338,792 | +0.00(+0.00%) |
Jan 24, 2013 | 2.460 | 2.492 | 2.440 | 2.467 | 321,466 | +0.02(+0.85%) |
Jan 23, 2013 | 2.485 | 2.485 | 2.426 | 2.446 | 750,428 | -0.02(-0.84%) |
Jan 22, 2013 | 2.481 | 2.495 | 2.457 | 2.467 | 662,835 | -0.01(-0.56%) |
Jan 18, 2013 | 2.498 | 2.509 | 2.464 | 2.481 | 720,337 | -0.00(-0.14%) |
Jan 17, 2013 | 2.429 | 2.547 | 2.429 | 2.485 | 1,298,414 | +0.05(+1.85%) |
Jan 16, 2013 | 2.474 | 2.474 | 2.426 | 2.440 | 364,819 | -0.03(-1.12%) |
Jan 15, 2013 | 2.412 | 2.493 | 2.388 | 2.467 | 479,143 | +0.06(+2.45%) |
Jan 14, 2013 | 2.370 | 2.512 | 2.336 | 2.408 | 1,450,389 | +0.02(+1.02%) |
Jan 11, 2013 | 2.322 | 2.388 | 2.322 | 2.384 | 629,767 | +0.06(+2.69%) |
Jan 10, 2013 | 2.343 | 2.343 | 2.308 | 2.322 | 374,169 | -0.01(-0.30%) |
Jan 09, 2013 | 2.332 | 2.365 | 2.325 | 2.329 | 551,772 | +0.00(+0.00%) |
Jan 08, 2013 | 2.270 | 2.356 | 2.270 | 2.329 | 494,455 | +0.06(+2.44%) |
Jan 07, 2013 | 2.287 | 2.339 | 2.218 | 2.273 | 1,003,864 | +0.00(+0.00%) |
Jan 04, 2013 | 2.148 | 2.384 | 2.131 | 2.273 | 921,368 | +0.12(+5.81%) |
Jan 03, 2013 | 2.093 | 2.183 | 2.076 | 2.148 | 638,121 | +0.06(+2.65%) |
Jan 02, 2013 | 2.086 | 2.124 | 2.069 | 2.093 | 702,295 | +0.02(+0.83%) |
Dec 31, 2012 | 2.072 | 2.124 | 2.062 | 2.076 | 805,988 | -0.00(-0.17%) |
Dec 28, 2012 | 2.083 | 2.100 | 2.072 | 2.079 | 128,879 | -0.02(-1.15%) |
Dec 27, 2012 | 2.110 | 2.110 | 2.079 | 2.103 | 111,348 | +0.01(+0.33%) |
Dec 26, 2012 | 2.079 | 2.103 | 2.069 | 2.096 | 173,638 | +0.03(+1.34%) |
Dec 24, 2012 | 2.055 | 2.079 | 2.050 | 2.069 | 107,259 | +0.00(+0.00%) |
Dec 21, 2012 | 2.121 | 2.155 | 2.069 | 2.069 | 408,856 | -0.03(-1.32%) |
Dec 20, 2012 | 2.076 | 2.110 | 2.069 | 2.096 | 439,310 | +0.04(+1.85%) |
Dec 19, 2012 | 2.051 | 2.093 | 2.051 | 2.058 | 831,469 | +0.03(+1.54%) |
Dec 18, 2012 | 1.999 | 2.041 | 1.985 | 2.027 | 538,350 | +0.03(+1.56%) |
Dec 17, 2012 | 1.975 | 2.027 | 1.961 | 1.996 | 770,922 | +0.03(+1.77%) |
Dec 14, 2012 | 1.979 | 1.982 | 1.951 | 1.961 | 295,975 | -0.01(-0.70%) |
Dec 13, 2012 | 1.958 | 1.993 | 1.916 | 1.975 | 968,005 | +0.04(+1.97%) |
Dec 12, 2012 | 1.837 | 1.961 | 1.833 | 1.937 | 2,628,991 | +0.11(+6.27%) |
Dec 11, 2012 | 1.760 | 1.826 | 1.760 | 1.823 | 359,062 | +0.06(+3.54%) |
Dec 10, 2012 | 1.795 | 1.795 | 1.753 | 1.760 | 365,569 | -0.03(-1.55%) |
Dec 07, 2012 | 1.778 | 1.788 | 1.760 | 1.788 | 324,542 | +0.01(+0.78%) |
Dec 06, 2012 | 1.785 | 1.798 | 1.774 | 1.774 | 99,926 | -0.01(-0.58%) |
Dec 05, 2012 | 1.798 | 1.798 | 1.781 | 1.785 | 77,463 | -0.02(-0.96%) |
Dec 04, 2012 | 1.816 | 1.816 | 1.788 | 1.802 | 74,257 | -0.04(-2.07%) |
Nov 30, 2012 | 1.819 | 1.840 | 1.795 | 1.840 | 286,977 | +0.04(+2.12%) |
Nov 29, 2012 | 1.809 | 1.819 | 1.788 | 1.802 | 361,131 | +0.02(+1.17%) |
Nov 28, 2012 | 1.792 | 1.802 | 1.778 | 1.781 | 135,661 | -0.02(-0.96%) |
Nov 27, 2012 | 1.802 | 1.822 | 1.780 | 1.798 | 188,699 | -0.01(-0.77%) |
Nov 26, 2012 | 1.805 | 1.840 | 1.792 | 1.812 | 323,676 | +0.01(+0.58%) |
Nov 23, 2012 | 1.788 | 1.812 | 1.788 | 1.802 | 90,469 | +0.01(+0.39%) |
Nov 21, 2012 | 1.781 | 1.809 | 1.771 | 1.795 | 318,118 | +0.03(+1.77%) |
Nov 20, 2012 | 1.746 | 1.771 | 1.733 | 1.764 | 218,708 | +0.00(+0.20%) |
Nov 19, 2012 | 1.778 | 1.805 | 1.733 | 1.760 | 378,555 | +0.01(+0.79%) |
Nov 16, 2012 | 1.677 | 1.778 | 1.636 | 1.746 | 693,990 | +0.05(+3.07%) |
Nov 15, 2012 | 1.739 | 1.739 | 1.681 | 1.695 | 869,713 | -0.02(-1.38%) |
Nov 14, 2012 | 1.762 | 1.803 | 1.718 | 1.718 | 509,965 | -0.06(-3.24%) |
Nov 13, 2012 | 1.800 | 1.862 | 1.776 | 1.776 | 625,494 | -0.04(-2.24%) |
Nov 12, 2012 | 1.830 | 1.867 | 1.806 | 1.817 | 272,504 | -0.01(-0.37%) |
Nov 09, 2012 | 1.800 | 1.844 | 1.800 | 1.823 | 284,652 | +0.04(+2.28%) |
Nov 08, 2012 | 1.800 | 1.800 | 1.783 | 1.783 | 344,527 | -0.01(-0.38%) |
Nov 07, 2012 | 1.827 | 1.830 | 1.783 | 1.789 | 519,030 | -0.05(-2.58%) |
Nov 06, 2012 | 1.833 | 1.867 | 1.827 | 1.837 | 476,241 | +0.00(+0.18%) |
Nov 05, 2012 | 1.878 | 1.878 | 1.823 | 1.833 | 399,582 | -0.02(-0.92%) |
Nov 02, 2012 | 1.888 | 1.888 | 1.803 | 1.850 | 662,461 | -0.03(-1.80%) |