Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.250 | 3.375 | 3.138 | 3.138 | 19,586 | -0.11(-3.50%) |
Jan 30, 2013 | 3.362 | 3.362 | 3.166 | 3.251 | 14,570 | -0.01(-0.34%) |
Jan 29, 2013 | 3.375 | 3.375 | 3.250 | 3.263 | 14,305 | +0.01(+0.38%) |
Jan 28, 2013 | 3.375 | 3.375 | 3.250 | 3.250 | 26,958 | -0.05(-1.52%) |
Jan 25, 2013 | 3.500 | 3.500 | 3.188 | 3.300 | 40,934 | -0.01(-0.38%) |
Jan 24, 2013 | 3.500 | 3.500 | 3.250 | 3.312 | 20,711 | -0.05(-1.49%) |
Jan 23, 2013 | 3.625 | 3.688 | 3.297 | 3.362 | 32,316 | -0.26(-7.21%) |
Jan 22, 2013 | 3.500 | 3.625 | 3.138 | 3.624 | 36,142 | +0.25(+7.37%) |
Jan 18, 2013 | 3.500 | 3.750 | 3.250 | 3.375 | 76,423 | +0.00(+0.00%) |
Jan 17, 2013 | 3.286 | 3.500 | 3.038 | 3.375 | 73,509 | +0.00(+0.07%) |
Jan 16, 2013 | 3.625 | 3.723 | 3.286 | 3.373 | 62,389 | -0.25(-6.97%) |
Jan 15, 2013 | 4.062 | 3.962 | 3.525 | 3.625 | 80,065 | -0.34(-8.52%) |
Jan 14, 2013 | 4.231 | 4.496 | 3.500 | 3.962 | 227,431 | +0.09(+2.26%) |
Jan 11, 2013 | 3.625 | 4.125 | 3.250 | 3.875 | 430,647 | +0.49(+14.43%) |
Jan 10, 2013 | 2.750 | 3.462 | 2.688 | 3.386 | 282,112 | +0.69(+25.42%) |
Jan 09, 2013 | 2.750 | 2.874 | 2.666 | 2.700 | 17,696 | -0.03(-1.14%) |
Jan 08, 2013 | 2.688 | 2.750 | 2.625 | 2.731 | 13,372 | +0.04(+1.63%) |
Jan 07, 2013 | 2.658 | 2.750 | 2.658 | 2.688 | 37,342 | -0.05(-1.83%) |
Jan 04, 2013 | 2.812 | 2.860 | 2.689 | 2.737 | 27,424 | -0.08(-2.67%) |
Jan 03, 2013 | 2.875 | 2.875 | 2.625 | 2.812 | 55,854 | +0.00(+0.00%) |
Jan 02, 2013 | 2.791 | 2.875 | 2.750 | 2.812 | 44,271 | +0.06(+2.27%) |
Dec 31, 2012 | 2.600 | 2.750 | 2.600 | 2.750 | 43,795 | +0.11(+4.27%) |
Dec 28, 2012 | 2.575 | 2.688 | 2.535 | 2.638 | 30,229 | +0.04(+1.44%) |
Dec 27, 2012 | 2.625 | 2.625 | 2.575 | 2.600 | 45,996 | -0.01(-0.48%) |
Dec 26, 2012 | 2.500 | 2.688 | 2.500 | 2.612 | 60,052 | -0.04(-1.65%) |
Dec 24, 2012 | 2.625 | 2.656 | 2.625 | 2.656 | 14,601 | +0.03(+1.19%) |
Dec 21, 2012 | 2.715 | 2.748 | 2.625 | 2.625 | 41,346 | -0.11(-4.11%) |
Dec 20, 2012 | 2.763 | 2.819 | 2.683 | 2.737 | 64,107 | -0.01(-0.45%) |
Dec 19, 2012 | 2.731 | 2.781 | 2.587 | 2.750 | 85,470 | -0.04(-1.57%) |
Dec 18, 2012 | 3.112 | 3.112 | 2.663 | 2.794 | 106,127 | -0.02(-0.67%) |
Dec 17, 2012 | 2.625 | 3.210 | 2.533 | 2.812 | 309,136 | +0.19(+7.14%) |
Dec 14, 2012 | 2.626 | 2.750 | 2.612 | 2.625 | 72,886 | -0.12(-4.50%) |
Dec 13, 2012 | 2.625 | 2.749 | 2.406 | 2.749 | 130,513 | +0.06(+2.28%) |
Dec 12, 2012 | 3.000 | 3.000 | 2.438 | 2.688 | 315,389 | -0.18(-6.32%) |
Dec 11, 2012 | 3.000 | 3.025 | 2.625 | 2.869 | 529,232 | -3.88(-57.50%) |
Dec 10, 2012 | 7.250 | 7.250 | 6.500 | 6.750 | 89,232 | +0.01(+0.09%) |
Dec 07, 2012 | 6.756 | 6.997 | 6.625 | 6.744 | 18,180 | -0.03(-0.42%) |
Dec 06, 2012 | 7.100 | 7.100 | 6.765 | 6.772 | 9,727 | -0.10(-1.49%) |
Dec 05, 2012 | 7.062 | 7.215 | 6.875 | 6.875 | 30,371 | -0.12(-1.79%) |
Dec 04, 2012 | 7.119 | 7.625 | 7.000 | 7.000 | 26,764 | +0.00(+0.00%) |
Nov 30, 2012 | 6.500 | 7.750 | 6.500 | 7.000 | 123,582 | -0.12(-1.75%) |
Nov 29, 2012 | 6.875 | 7.125 | 6.625 | 7.125 | 16,962 | +0.25(+3.71%) |
Nov 28, 2012 | 7.125 | 7.125 | 6.500 | 6.870 | 24,597 | +0.12(+1.78%) |
Nov 27, 2012 | 7.375 | 7.375 | 6.500 | 6.750 | 38,290 | -0.62(-8.47%) |
Nov 26, 2012 | 6.314 | 7.750 | 6.250 | 7.375 | 117,988 | +1.06(+16.81%) |
Nov 23, 2012 | 6.475 | 6.535 | 6.287 | 6.314 | 4,818 | +0.09(+1.43%) |
Nov 21, 2012 | 6.550 | 6.550 | 6.138 | 6.225 | 33,465 | -0.15(-2.35%) |
Nov 20, 2012 | 6.375 | 6.438 | 6.044 | 6.375 | 24,082 | +0.12(+2.00%) |
Nov 19, 2012 | 6.250 | 6.475 | 5.900 | 6.250 | 21,967 | +0.33(+5.49%) |
Nov 16, 2012 | 6.375 | 6.485 | 5.875 | 5.925 | 29,727 | -0.20(-3.27%) |
Nov 15, 2012 | 6.250 | 6.438 | 5.897 | 6.125 | 15,044 | +0.00(+0.00%) |
Nov 14, 2012 | 6.250 | 6.499 | 6.000 | 6.125 | 29,983 | -0.12(-2.00%) |
Nov 13, 2012 | 6.875 | 6.875 | 6.000 | 6.250 | 53,265 | +0.36(+6.16%) |
Nov 12, 2012 | 6.875 | 6.938 | 5.875 | 5.888 | 70,859 | -1.24(-17.37%) |
Nov 09, 2012 | 6.750 | 7.500 | 6.750 | 7.125 | 86,547 | +0.19(+2.68%) |
Nov 08, 2012 | 7.000 | 7.860 | 6.763 | 6.939 | 91,036 | +0.06(+0.93%) |
Nov 07, 2012 | 6.875 | 7.128 | 6.625 | 6.875 | 36,056 | +0.00(+0.00%) |
Nov 06, 2012 | 7.375 | 7.750 | 6.626 | 6.875 | 75,063 | -0.38(-5.17%) |
Nov 05, 2012 | 7.250 | 7.969 | 6.250 | 7.250 | 144,422 | +0.12(+1.75%) |
Nov 02, 2012 | 7.562 | 7.625 | 6.014 | 7.125 | 151,122 | -0.50(-6.56%) |