Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.276 | 2.800 | 2.240 | 2.649 | 40,711,312 | +0.16(+6.43%) |
Feb 27, 2013 | 2.347 | 2.551 | 2.316 | 2.489 | 13,164,346 | +0.16(+6.87%) |
Feb 26, 2013 | 2.320 | 2.462 | 2.231 | 2.329 | 10,139,903 | +0.02(+0.77%) |
Feb 25, 2013 | 2.471 | 2.489 | 2.311 | 2.311 | 4,414,826 | -0.12(-4.76%) |
Feb 22, 2013 | 2.391 | 2.471 | 2.382 | 2.427 | 3,570,102 | +0.09(+3.80%) |
Feb 21, 2013 | 2.302 | 2.338 | 2.267 | 2.338 | 5,057,793 | +0.03(+1.15%) |
Feb 20, 2013 | 2.382 | 2.613 | 2.311 | 2.311 | 7,322,456 | -0.03(-1.14%) |
Feb 19, 2013 | 2.373 | 2.409 | 2.320 | 2.338 | 4,273,604 | -0.04(-1.50%) |
Feb 15, 2013 | 2.462 | 2.498 | 2.356 | 2.373 | 2,839,234 | -0.08(-3.26%) |
Feb 14, 2013 | 2.391 | 2.462 | 2.382 | 2.453 | 2,076,042 | +0.03(+1.10%) |
Feb 13, 2013 | 2.480 | 2.524 | 2.400 | 2.427 | 3,020,840 | -0.07(-2.85%) |
Feb 12, 2013 | 2.391 | 2.498 | 2.364 | 2.498 | 2,604,783 | +0.10(+4.07%) |
Feb 11, 2013 | 2.356 | 2.498 | 2.293 | 2.400 | 6,311,622 | -0.04(-1.82%) |
Feb 08, 2013 | 2.489 | 2.569 | 2.444 | 2.444 | 3,478,154 | -0.04(-1.43%) |
Feb 07, 2013 | 2.622 | 2.631 | 2.458 | 2.480 | 3,662,449 | -0.10(-3.79%) |
Feb 06, 2013 | 2.516 | 2.596 | 2.516 | 2.578 | 6,897,397 | +0.12(+5.07%) |
Feb 04, 2013 | 2.533 | 2.578 | 2.444 | 2.453 | 3,811,238 | -0.10(-3.83%) |
Feb 01, 2013 | 2.480 | 2.613 | 2.480 | 2.551 | 6,424,532 | +0.08(+3.24%) |
Jan 31, 2013 | 2.329 | 2.476 | 2.311 | 2.471 | 4,228,942 | +0.18(+7.75%) |
Jan 30, 2013 | 2.258 | 2.498 | 2.178 | 2.293 | 11,161,999 | +0.04(+1.58%) |
Jan 29, 2013 | 2.462 | 2.498 | 2.249 | 2.258 | 7,010,356 | -0.19(-7.64%) |
Jan 28, 2013 | 2.400 | 2.489 | 2.356 | 2.444 | 7,743,080 | -0.12(-4.51%) |
Jan 25, 2013 | 2.667 | 2.693 | 2.542 | 2.560 | 8,723,706 | -0.15(-5.57%) |
Jan 24, 2013 | 2.853 | 2.898 | 2.684 | 2.711 | 7,015,536 | -0.17(-5.86%) |
Jan 23, 2013 | 2.702 | 2.960 | 2.701 | 2.880 | 11,147,186 | +0.22(+8.36%) |
Jan 22, 2013 | 2.516 | 2.658 | 2.516 | 2.658 | 6,314,953 | +0.16(+6.41%) |
Jan 18, 2013 | 2.453 | 2.529 | 2.453 | 2.498 | 5,928,851 | +0.04(+1.81%) |
Jan 17, 2013 | 2.427 | 2.484 | 2.418 | 2.453 | 3,449,852 | +0.06(+2.60%) |
Jan 16, 2013 | 2.471 | 2.499 | 2.373 | 2.391 | 5,489,538 | -0.07(-2.89%) |
Jan 15, 2013 | 2.524 | 2.569 | 2.422 | 2.462 | 5,588,718 | -0.09(-3.48%) |
Jan 14, 2013 | 2.578 | 2.622 | 2.507 | 2.551 | 3,255,183 | -0.04(-1.37%) |
Jan 11, 2013 | 2.604 | 2.640 | 2.538 | 2.587 | 3,481,161 | -0.01(-0.34%) |
Jan 10, 2013 | 2.676 | 2.720 | 2.524 | 2.596 | 5,120,267 | -0.05(-2.01%) |
Jan 09, 2013 | 2.631 | 2.711 | 2.560 | 2.649 | 5,575,036 | +0.10(+3.83%) |
Jan 08, 2013 | 2.756 | 2.756 | 2.551 | 2.551 | 10,296,015 | -0.20(-7.42%) |
Jan 07, 2013 | 2.818 | 2.862 | 2.747 | 2.756 | 5,005,032 | -0.03(-0.96%) |
Jan 04, 2013 | 2.809 | 2.844 | 2.711 | 2.782 | 6,505,753 | +0.00(+0.00%) |
Jan 03, 2013 | 2.658 | 2.827 | 2.658 | 2.782 | 9,736,527 | +0.13(+5.03%) |
Jan 02, 2013 | 2.541 | 2.662 | 2.364 | 2.649 | 12,696,073 | +0.28(+12.03%) |
Dec 31, 2012 | 2.302 | 2.409 | 2.276 | 2.364 | 7,119,940 | +0.06(+2.70%) |
Dec 28, 2012 | 2.249 | 2.347 | 2.222 | 2.302 | 4,773,829 | +0.03(+1.17%) |
Dec 27, 2012 | 2.356 | 2.409 | 2.204 | 2.276 | 6,342,473 | -0.04(-1.92%) |
Dec 26, 2012 | 2.213 | 2.373 | 2.213 | 2.320 | 7,231,045 | +0.20(+9.20%) |
Dec 24, 2012 | 2.071 | 2.142 | 2.018 | 2.124 | 2,511,248 | +0.04(+2.14%) |
Dec 21, 2012 | 2.080 | 2.102 | 2.009 | 2.080 | 6,182,459 | -0.05(-2.50%) |
Dec 20, 2012 | 2.160 | 2.169 | 2.102 | 2.133 | 2,654,893 | -0.03(-1.23%) |
Dec 19, 2012 | 2.169 | 2.209 | 2.133 | 2.160 | 4,270,795 | -0.01(-0.41%) |
Dec 18, 2012 | 2.187 | 2.213 | 2.067 | 2.169 | 5,586,012 | +0.00(+0.00%) |
Dec 17, 2012 | 2.107 | 2.182 | 2.098 | 2.169 | 3,518,473 | +0.07(+3.39%) |
Dec 14, 2012 | 2.053 | 2.178 | 2.053 | 2.098 | 5,541,939 | +0.00(+0.00%) |
Dec 13, 2012 | 2.009 | 2.116 | 2.000 | 2.098 | 6,159,332 | +0.12(+5.83%) |
Dec 12, 2012 | 1.867 | 2.049 | 1.849 | 1.982 | 8,324,702 | +0.14(+7.73%) |
Dec 11, 2012 | 1.831 | 1.867 | 1.804 | 1.840 | 5,097,980 | +0.07(+4.02%) |
Dec 10, 2012 | 1.760 | 1.804 | 1.707 | 1.769 | 3,056,234 | +0.03(+1.53%) |
Dec 07, 2012 | 1.742 | 1.796 | 1.733 | 1.742 | 2,665,336 | +0.00(+0.00%) |
Dec 06, 2012 | 1.716 | 1.742 | 1.662 | 1.742 | 2,263,911 | +0.03(+1.55%) |
Dec 05, 2012 | 1.680 | 1.733 | 1.662 | 1.716 | 3,360,493 | +0.03(+1.58%) |