Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 2.699 | 2.776 | 2.692 | 2.744 | 1,453,604 | +0.00(+0.13%) |
Feb 27, 2013 | 2.627 | 2.758 | 2.595 | 2.741 | 506,151 | +0.13(+5.05%) |
Feb 26, 2013 | 2.713 | 2.713 | 2.599 | 2.609 | 863,432 | -0.10(-3.71%) |
Feb 25, 2013 | 2.703 | 2.744 | 2.686 | 2.710 | 462,044 | +0.02(+0.64%) |
Feb 22, 2013 | 2.672 | 2.706 | 2.658 | 2.692 | 238,141 | +0.04(+1.44%) |
Feb 21, 2013 | 2.762 | 2.762 | 2.550 | 2.654 | 968,380 | -0.12(-4.49%) |
Feb 20, 2013 | 2.744 | 2.814 | 2.738 | 2.779 | 677,939 | +0.05(+1.78%) |
Feb 19, 2013 | 2.686 | 2.751 | 2.644 | 2.731 | 6,868,892 | +0.06(+2.34%) |
Feb 15, 2013 | 2.512 | 2.686 | 2.512 | 2.668 | 1,076,800 | +0.10(+3.91%) |
Feb 14, 2013 | 2.516 | 2.595 | 2.478 | 2.568 | 795,077 | +0.07(+2.63%) |
Feb 13, 2013 | 2.526 | 2.526 | 2.485 | 2.502 | 350,676 | -0.03(-1.10%) |
Feb 12, 2013 | 2.498 | 2.537 | 2.474 | 2.530 | 365,892 | +0.05(+1.81%) |
Feb 11, 2013 | 2.485 | 2.488 | 2.453 | 2.485 | 416,330 | +0.01(+0.28%) |
Feb 08, 2013 | 2.474 | 2.488 | 2.457 | 2.478 | 361,809 | +0.00(+0.14%) |
Feb 07, 2013 | 2.512 | 2.512 | 2.450 | 2.474 | 374,836 | -0.02(-0.97%) |
Feb 06, 2013 | 2.464 | 2.505 | 2.464 | 2.498 | 321,999 | +0.05(+1.98%) |
Feb 04, 2013 | 2.440 | 2.471 | 2.429 | 2.450 | 268,710 | +0.00(+0.00%) |
Feb 01, 2013 | 2.467 | 2.471 | 2.436 | 2.450 | 170,085 | -0.02(-0.84%) |
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%) |