Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.589 | 2.595 | 2.560 | 2.568 | 19,156,732 | -0.03(-1.16%) |
Jan 30, 2013 | 2.632 | 2.632 | 2.595 | 2.598 | 9,389,152 | -0.04(-1.53%) |
Jan 29, 2013 | 2.625 | 2.654 | 2.622 | 2.638 | 9,827,908 | +0.02(+0.68%) |
Jan 28, 2013 | 2.632 | 2.639 | 2.601 | 2.620 | 8,202,345 | -0.01(-0.54%) |
Jan 25, 2013 | 2.628 | 2.640 | 2.617 | 2.634 | 7,404,114 | +0.01(+0.54%) |
Jan 24, 2013 | 2.634 | 2.640 | 2.617 | 2.620 | 12,404,813 | -0.01(-0.32%) |
Jan 23, 2013 | 2.597 | 2.633 | 2.589 | 2.629 | 14,058,085 | +0.04(+1.38%) |
Jan 22, 2013 | 2.588 | 2.598 | 2.587 | 2.593 | 13,313,190 | -0.00(-0.15%) |
Jan 18, 2013 | 2.615 | 2.615 | 2.589 | 2.597 | 10,145,766 | -0.01(-0.40%) |
Jan 17, 2013 | 2.617 | 2.628 | 2.604 | 2.607 | 15,479,091 | -0.01(-0.29%) |
Jan 16, 2013 | 2.592 | 2.618 | 2.585 | 2.615 | 10,036,353 | +0.02(+0.80%) |
Jan 15, 2013 | 2.576 | 2.597 | 2.567 | 2.594 | 9,745,088 | +0.02(+0.58%) |
Jan 14, 2013 | 2.561 | 2.592 | 2.553 | 2.579 | 11,058,307 | +0.01(+0.55%) |
Jan 11, 2013 | 2.588 | 2.592 | 2.555 | 2.565 | 13,012,438 | -0.02(-0.73%) |
Jan 10, 2013 | 2.595 | 2.607 | 2.568 | 2.584 | 11,449,199 | -0.01(-0.33%) |
Jan 09, 2013 | 2.591 | 2.610 | 2.582 | 2.592 | 9,375,286 | +0.01(+0.40%) |
Jan 08, 2013 | 2.585 | 2.606 | 2.576 | 2.582 | 6,772,924 | -0.01(-0.36%) |
Jan 07, 2013 | 2.574 | 2.599 | 2.574 | 2.591 | 7,207,398 | +0.01(+0.29%) |
Jan 04, 2013 | 2.591 | 2.593 | 2.571 | 2.584 | 12,820,333 | -0.00(-0.04%) |
Jan 03, 2013 | 2.575 | 2.604 | 2.569 | 2.585 | 11,678,957 | +0.01(+0.33%) |
Jan 02, 2013 | 2.597 | 2.601 | 2.555 | 2.576 | 16,728,232 | +0.03(+1.31%) |
Dec 31, 2012 | 2.517 | 2.545 | 2.506 | 2.543 | 9,892,059 | +0.02(+0.95%) |
Dec 28, 2012 | 2.531 | 2.548 | 2.519 | 2.519 | 7,249,249 | -0.02(-0.85%) |
Dec 27, 2012 | 2.518 | 2.545 | 2.511 | 2.540 | 13,013,542 | +0.02(+0.97%) |
Dec 26, 2012 | 2.535 | 2.550 | 2.512 | 2.516 | 10,607,875 | -0.02(-0.63%) |
Dec 24, 2012 | 2.514 | 2.537 | 2.501 | 2.532 | 5,185,281 | +0.02(+0.64%) |
Dec 21, 2012 | 2.500 | 2.535 | 2.494 | 2.516 | 21,004,394 | +0.00(+0.15%) |
Dec 20, 2012 | 2.462 | 2.513 | 2.453 | 2.512 | 16,714,739 | +0.05(+2.07%) |
Dec 19, 2012 | 2.457 | 2.466 | 2.446 | 2.461 | 11,033,244 | +0.01(+0.27%) |
Dec 18, 2012 | 2.428 | 2.456 | 2.428 | 2.455 | 9,799,604 | +0.03(+1.12%) |
Dec 17, 2012 | 2.416 | 2.437 | 2.411 | 2.427 | 12,909,261 | +0.02(+0.90%) |
Dec 14, 2012 | 2.393 | 2.416 | 2.393 | 2.406 | 5,584,641 | +0.01(+0.23%) |
Dec 13, 2012 | 2.416 | 2.422 | 2.397 | 2.400 | 9,235,530 | -0.01(-0.58%) |
Dec 12, 2012 | 2.412 | 2.431 | 2.397 | 2.414 | 10,288,391 | +0.01(+0.35%) |
Dec 11, 2012 | 2.410 | 2.423 | 2.396 | 2.406 | 11,186,451 | +0.01(+0.27%) |
Dec 10, 2012 | 2.398 | 2.413 | 2.390 | 2.399 | 9,197,249 | +0.00(+0.04%) |
Dec 07, 2012 | 2.404 | 2.411 | 2.396 | 2.398 | 9,242,351 | +0.00(+0.04%) |
Dec 06, 2012 | 2.378 | 2.398 | 2.369 | 2.397 | 13,475,567 | +0.04(+1.51%) |
Dec 05, 2012 | 2.379 | 2.383 | 2.356 | 2.361 | 12,469,060 | -0.02(-0.67%) |
Dec 04, 2012 | 2.359 | 2.392 | 2.353 | 2.377 | 13,694,764 | +0.02(+0.76%) |
Nov 30, 2012 | 2.384 | 2.394 | 2.355 | 2.360 | 15,562,611 | -0.02(-0.75%) |
Nov 29, 2012 | 2.394 | 2.409 | 2.357 | 2.377 | 37,221,588 | +0.02(+0.80%) |
Nov 28, 2012 | 2.364 | 2.374 | 2.337 | 2.359 | 17,435,866 | -0.01(-0.52%) |
Nov 27, 2012 | 2.329 | 2.398 | 2.310 | 2.371 | 20,964,614 | +0.03(+1.41%) |
Nov 26, 2012 | 2.313 | 2.346 | 2.313 | 2.338 | 14,466,561 | +0.01(+0.61%) |
Nov 23, 2012 | 2.317 | 2.329 | 2.305 | 2.324 | 3,899,569 | +0.02(+0.78%) |
Nov 21, 2012 | 2.329 | 2.334 | 2.300 | 2.306 | 11,952,139 | -0.02(-1.01%) |
Nov 20, 2012 | 2.319 | 2.334 | 2.301 | 2.329 | 9,299,437 | +0.01(+0.49%) |
Nov 19, 2012 | 2.331 | 2.343 | 2.302 | 2.318 | 9,590,521 | +0.01(+0.49%) |
Nov 16, 2012 | 2.293 | 2.307 | 2.265 | 2.307 | 9,645,248 | +0.02(+0.86%) |
Nov 15, 2012 | 2.292 | 2.305 | 2.264 | 2.287 | 13,168,779 | -0.01(-0.25%) |
Nov 14, 2012 | 2.377 | 2.377 | 2.282 | 2.293 | 9,263,706 | -0.06(-2.75%) |
Nov 13, 2012 | 2.351 | 2.369 | 2.335 | 2.358 | 9,363,155 | -0.01(-0.36%) |
Nov 12, 2012 | 2.375 | 2.375 | 2.349 | 2.366 | 8,649,357 | -0.00(-0.16%) |
Nov 09, 2012 | 2.392 | 2.405 | 2.370 | 2.370 | 12,053,763 | -0.03(-1.25%) |
Nov 08, 2012 | 2.432 | 2.437 | 2.400 | 2.400 | 13,646,821 | -0.04(-1.61%) |
Nov 07, 2012 | 2.438 | 2.455 | 2.426 | 2.439 | 12,379,921 | -0.01(-0.61%) |
Nov 06, 2012 | 2.445 | 2.456 | 2.417 | 2.454 | 20,930,858 | +0.03(+1.31%) |
Nov 05, 2012 | 2.430 | 2.446 | 2.403 | 2.422 | 18,028,512 | -0.02(-0.84%) |
Nov 02, 2012 | 2.524 | 2.533 | 2.433 | 2.443 | 45,427,556 | -0.07(-2.90%) |