Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.617 | 2.662 | 2.575 | 2.662 | 101,922 | +0.04(+1.49%) |
Jan 30, 2013 | 2.617 | 2.624 | 2.557 | 2.623 | 52,982 | +0.00(+0.11%) |
Jan 29, 2013 | 2.641 | 2.641 | 2.599 | 2.620 | 86,455 | -0.01(-0.23%) |
Jan 28, 2013 | 2.590 | 2.626 | 2.579 | 2.626 | 141,249 | +0.03(+1.28%) |
Jan 25, 2013 | 2.563 | 2.593 | 2.555 | 2.593 | 60,655 | +0.02(+0.70%) |
Jan 24, 2013 | 2.581 | 2.581 | 2.557 | 2.575 | 21,019 | +0.01(+0.35%) |
Jan 23, 2013 | 2.512 | 2.668 | 2.512 | 2.566 | 173,169 | +0.05(+2.16%) |
Jan 22, 2013 | 2.512 | 2.512 | 2.497 | 2.512 | 61,831 | -0.01(-0.36%) |
Jan 18, 2013 | 2.527 | 2.527 | 2.493 | 2.521 | 22,139 | -0.01(-0.24%) |
Jan 17, 2013 | 2.478 | 2.542 | 2.452 | 2.527 | 107,956 | +0.05(+1.82%) |
Jan 16, 2013 | 2.482 | 2.482 | 2.482 | 2.482 | 332 | -0.02(-0.84%) |
Jan 15, 2013 | 2.488 | 2.527 | 2.437 | 2.503 | 91,664 | +0.03(+1.22%) |
Jan 14, 2013 | 2.458 | 2.497 | 2.418 | 2.473 | 95,141 | +0.04(+1.45%) |
Jan 11, 2013 | 2.440 | 2.440 | 2.413 | 2.437 | 29,752 | -0.01(-0.22%) |
Jan 10, 2013 | 2.437 | 2.443 | 2.425 | 2.443 | 67,509 | +0.03(+1.15%) |
Jan 09, 2013 | 2.397 | 2.416 | 2.397 | 2.415 | 28,961 | +0.03(+1.10%) |
Jan 08, 2013 | 2.410 | 2.410 | 2.367 | 2.388 | 42,251 | -0.01(-0.25%) |
Jan 07, 2013 | 2.449 | 2.449 | 2.377 | 2.395 | 75,328 | -0.04(-1.65%) |
Jan 04, 2013 | 2.410 | 2.440 | 2.376 | 2.435 | 61,343 | +0.04(+1.56%) |
Jan 03, 2013 | 2.391 | 2.422 | 2.391 | 2.397 | 45,602 | +0.01(+0.25%) |
Jan 02, 2013 | 2.352 | 2.394 | 2.307 | 2.391 | 282,881 | +0.09(+4.07%) |
Dec 31, 2012 | 2.265 | 2.298 | 2.247 | 2.298 | 105,699 | +0.06(+2.54%) |
Dec 28, 2012 | 2.268 | 2.268 | 2.223 | 2.241 | 59,155 | -0.03(-1.19%) |
Dec 27, 2012 | 2.265 | 2.277 | 2.214 | 2.268 | 123,992 | -0.01(-0.40%) |
Dec 26, 2012 | 2.271 | 2.288 | 2.259 | 2.277 | 19,812 | -0.00(-0.21%) |
Dec 24, 2012 | 2.262 | 2.296 | 2.262 | 2.282 | 22,688 | +0.01(+0.34%) |
Dec 21, 2012 | 2.259 | 2.286 | 2.259 | 2.274 | 22,621 | -0.02(-0.66%) |
Dec 20, 2012 | 2.304 | 2.304 | 2.190 | 2.289 | 29,157 | +0.01(+0.24%) |
Dec 19, 2012 | 2.292 | 2.295 | 2.280 | 2.284 | 23,895 | -0.02(-0.76%) |
Dec 18, 2012 | 2.259 | 2.301 | 2.259 | 2.301 | 55,495 | +0.05(+2.00%) |
Dec 17, 2012 | 2.241 | 2.259 | 2.241 | 2.256 | 52,224 | +0.02(+0.81%) |
Dec 14, 2012 | 2.238 | 2.241 | 2.208 | 2.238 | 38,880 | +0.02(+0.76%) |
Dec 13, 2012 | 2.218 | 2.228 | 2.209 | 2.221 | 97,093 | +0.00(+0.08%) |
Dec 12, 2012 | 2.221 | 2.236 | 2.215 | 2.219 | 20,304 | +0.00(+0.19%) |
Dec 11, 2012 | 2.204 | 2.227 | 2.204 | 2.215 | 34,790 | +0.01(+0.67%) |
Dec 10, 2012 | 2.221 | 2.221 | 2.189 | 2.201 | 28,416 | -0.01(-0.27%) |
Dec 07, 2012 | 2.198 | 2.210 | 2.198 | 2.207 | 28,965 | -0.00(-0.13%) |
Dec 06, 2012 | 2.192 | 2.221 | 2.192 | 2.209 | 24,099 | -0.01(-0.26%) |
Dec 05, 2012 | 2.201 | 2.215 | 2.201 | 2.215 | 7,872 | +0.01(+0.53%) |
Dec 04, 2012 | 2.201 | 2.204 | 2.183 | 2.204 | 22,693 | +0.01(+0.67%) |
Nov 30, 2012 | 2.204 | 2.204 | 2.168 | 2.189 | 52,849 | -0.02(-1.03%) |
Nov 29, 2012 | 2.189 | 2.212 | 2.189 | 2.212 | 21,498 | +0.03(+1.18%) |
Nov 28, 2012 | 2.133 | 2.186 | 2.133 | 2.186 | 40,322 | +0.02(+0.93%) |
Nov 27, 2012 | 2.157 | 2.174 | 2.154 | 2.166 | 17,748 | +0.00(+0.02%) |
Nov 26, 2012 | 2.151 | 2.166 | 2.139 | 2.166 | 58,610 | -0.02(-1.04%) |
Nov 23, 2012 | 2.166 | 2.188 | 2.166 | 2.188 | 39,271 | +0.03(+1.42%) |
Nov 21, 2012 | 2.139 | 2.158 | 2.139 | 2.158 | 75,270 | +0.00(+0.05%) |
Nov 20, 2012 | 2.157 | 2.157 | 2.157 | 2.157 | 341 | -0.01(-0.27%) |
Nov 19, 2012 | 2.171 | 2.171 | 2.137 | 2.163 | 35,831 | +0.03(+1.43%) |
Nov 16, 2012 | 2.148 | 2.148 | 2.101 | 2.132 | 21,222 | +0.00(+0.08%) |
Nov 15, 2012 | 2.139 | 2.139 | 2.083 | 2.130 | 68,124 | -0.02(-1.09%) |
Nov 14, 2012 | 2.154 | 2.155 | 2.154 | 2.154 | 27,641 | -0.02(-0.81%) |
Nov 13, 2012 | 2.178 | 2.189 | 2.171 | 2.171 | 7,780 | +0.00(+0.14%) |
Nov 12, 2012 | 2.174 | 2.174 | 2.163 | 2.168 | 12,220 | +0.00(+0.14%) |
Nov 09, 2012 | 2.171 | 2.180 | 2.140 | 2.166 | 71,059 | -0.01(-0.54%) |
Nov 08, 2012 | 2.204 | 2.204 | 2.171 | 2.177 | 33,807 | -0.02(-0.73%) |
Nov 07, 2012 | 2.207 | 2.209 | 2.189 | 2.193 | 20,888 | -0.05(-2.42%) |
Nov 06, 2012 | 2.221 | 2.253 | 2.221 | 2.248 | 20,297 | +0.03(+1.32%) |
Nov 05, 2012 | 2.224 | 2.224 | 2.204 | 2.218 | 24,382 | +0.01(+0.40%) |
Nov 02, 2012 | 2.224 | 2.233 | 2.209 | 2.209 | 59,528 | -0.04(-1.57%) |