Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 2.064 | 2.090 | 2.058 | 2.083 | 4,105,549 | +0.03(+1.23%) |
Jan 30, 2013 | 2.033 | 2.064 | 2.020 | 2.058 | 5,458,405 | -0.02(-0.91%) |
Jan 29, 2013 | 2.071 | 2.083 | 2.058 | 2.077 | 2,993,670 | -0.04(-1.80%) |
Jan 28, 2013 | 2.140 | 2.147 | 2.109 | 2.115 | 1,987,638 | -0.04(-1.76%) |
Jan 25, 2013 | 2.153 | 2.166 | 2.128 | 2.153 | 3,491,215 | +0.01(+0.29%) |
Jan 24, 2013 | 2.121 | 2.159 | 2.115 | 2.147 | 2,424,951 | +0.04(+2.11%) |
Jan 23, 2013 | 2.102 | 2.109 | 2.090 | 2.102 | 4,512,738 | -0.04(-1.78%) |
Jan 22, 2013 | 2.134 | 2.147 | 2.121 | 2.140 | 3,525,094 | -0.03(-1.17%) |
Jan 18, 2013 | 2.172 | 2.178 | 2.147 | 2.166 | 1,591,703 | +0.00(+0.00%) |
Jan 17, 2013 | 2.159 | 2.182 | 2.153 | 2.166 | 2,656,534 | +0.01(+0.29%) |
Jan 16, 2013 | 2.128 | 2.166 | 2.121 | 2.159 | 4,655,007 | -0.06(-2.85%) |
Jan 15, 2013 | 2.223 | 2.242 | 2.210 | 2.223 | 3,125,321 | -0.04(-1.96%) |
Jan 14, 2013 | 2.235 | 2.273 | 2.226 | 2.267 | 6,195,676 | +0.05(+2.29%) |
Jan 11, 2013 | 2.216 | 2.219 | 2.185 | 2.216 | 4,848,136 | +0.03(+1.16%) |
Jan 10, 2013 | 2.178 | 2.204 | 2.166 | 2.191 | 3,448,154 | +0.02(+0.87%) |
Jan 09, 2013 | 2.191 | 2.204 | 2.166 | 2.172 | 10,370,457 | +0.06(+3.00%) |
Jan 08, 2013 | 2.077 | 2.109 | 2.071 | 2.109 | 5,001,435 | +0.03(+1.52%) |
Jan 07, 2013 | 2.064 | 2.077 | 2.058 | 2.077 | 2,525,420 | +0.02(+0.92%) |
Jan 04, 2013 | 2.026 | 2.058 | 2.020 | 2.058 | 2,654,627 | +0.03(+1.25%) |
Jan 03, 2013 | 2.052 | 2.058 | 2.026 | 2.033 | 2,067,681 | -0.04(-2.13%) |
Jan 02, 2013 | 2.061 | 2.077 | 2.045 | 2.077 | 3,413,116 | +0.05(+2.50%) |
Dec 31, 2012 | 1.976 | 2.026 | 1.976 | 2.026 | 2,682,023 | +0.05(+2.56%) |
Dec 28, 2012 | 2.001 | 2.001 | 1.969 | 1.976 | 1,586,928 | -0.04(-1.89%) |
Dec 27, 2012 | 2.020 | 2.033 | 1.982 | 2.014 | 3,288,487 | +0.04(+2.25%) |
Dec 26, 2012 | 1.976 | 1.988 | 1.944 | 1.969 | 1,341,899 | -0.01(-0.32%) |
Dec 24, 2012 | 1.995 | 1.995 | 1.963 | 1.976 | 600,944 | -0.01(-0.32%) |
Dec 21, 2012 | 1.982 | 1.995 | 1.976 | 1.982 | 3,428,605 | -0.08(-3.69%) |
Dec 20, 2012 | 2.045 | 2.058 | 2.026 | 2.058 | 9,895,292 | +0.02(+0.93%) |
Dec 19, 2012 | 2.020 | 2.039 | 2.007 | 2.039 | 5,439,343 | +0.08(+3.87%) |
Dec 18, 2012 | 1.944 | 1.963 | 1.931 | 1.963 | 3,135,179 | +0.04(+1.97%) |
Dec 17, 2012 | 1.912 | 1.925 | 1.906 | 1.925 | 2,073,448 | +0.01(+0.66%) |
Dec 14, 2012 | 1.906 | 1.919 | 1.900 | 1.912 | 1,334,204 | +0.03(+1.34%) |
Dec 13, 2012 | 1.906 | 1.919 | 1.881 | 1.887 | 1,765,593 | -0.01(-0.67%) |
Dec 12, 2012 | 1.906 | 1.925 | 1.900 | 1.900 | 1,320,463 | +0.00(+0.00%) |
Dec 11, 2012 | 1.900 | 1.919 | 1.887 | 1.900 | 2,267,116 | -0.02(-0.99%) |
Dec 10, 2012 | 1.887 | 1.919 | 1.881 | 1.919 | 7,570,595 | -0.04(-2.26%) |
Dec 07, 2012 | 1.874 | 1.969 | 1.868 | 1.963 | 16,551,805 | +0.08(+4.38%) |
Dec 06, 2012 | 1.881 | 1.887 | 1.868 | 1.881 | 697,290 | +0.01(+0.68%) |
Dec 05, 2012 | 1.862 | 1.893 | 1.855 | 1.868 | 2,953,218 | +0.00(+0.00%) |
Dec 04, 2012 | 1.862 | 1.868 | 1.855 | 1.868 | 1,177,575 | -0.02(-1.01%) |
Nov 30, 2012 | 1.878 | 1.887 | 1.868 | 1.887 | 2,242,043 | +0.01(+0.34%) |
Nov 29, 2012 | 1.874 | 1.887 | 1.855 | 1.881 | 1,012,648 | +0.02(+1.02%) |
Nov 28, 2012 | 1.830 | 1.868 | 1.805 | 1.862 | 2,266,650 | +0.01(+0.68%) |
Nov 27, 2012 | 1.868 | 1.887 | 1.843 | 1.849 | 1,682,993 | +0.03(+1.39%) |
Nov 26, 2012 | 1.830 | 1.833 | 1.805 | 1.824 | 1,343,404 | -0.05(-2.70%) |
Nov 23, 2012 | 1.862 | 1.874 | 1.855 | 1.874 | 941,212 | +0.04(+2.07%) |
Nov 21, 2012 | 1.836 | 1.849 | 1.824 | 1.836 | 1,660,793 | +0.01(+0.35%) |
Nov 20, 2012 | 1.779 | 1.830 | 1.773 | 1.830 | 3,163,789 | +0.03(+1.76%) |
Nov 19, 2012 | 1.792 | 1.811 | 1.773 | 1.798 | 2,523,504 | +0.04(+2.16%) |
Nov 16, 2012 | 1.773 | 1.773 | 1.741 | 1.760 | 2,113,558 | -0.04(-2.46%) |
Nov 15, 2012 | 1.817 | 1.830 | 1.798 | 1.805 | 2,177,983 | +0.00(+0.00%) |
Nov 14, 2012 | 1.868 | 1.881 | 1.805 | 1.805 | 2,412,866 | -0.04(-2.40%) |
Nov 13, 2012 | 1.805 | 1.862 | 1.805 | 1.849 | 4,293,510 | +0.05(+2.82%) |
Nov 12, 2012 | 1.798 | 1.805 | 1.792 | 1.798 | 1,530,687 | +0.07(+4.03%) |
Nov 09, 2012 | 1.710 | 1.754 | 1.703 | 1.729 | 5,827,919 | -0.01(-0.36%) |
Nov 08, 2012 | 1.779 | 1.783 | 1.735 | 1.735 | 1,715,010 | -0.04(-2.49%) |
Nov 07, 2012 | 1.792 | 1.805 | 1.773 | 1.779 | 3,463,610 | -0.05(-2.77%) |
Nov 06, 2012 | 1.767 | 1.843 | 1.735 | 1.830 | 6,492,956 | +0.09(+5.47%) |
Nov 05, 2012 | 1.722 | 1.735 | 1.707 | 1.735 | 1,489,141 | -0.01(-0.36%) |
Nov 02, 2012 | 1.773 | 1.773 | 1.716 | 1.741 | 3,489,194 | -0.04(-2.48%) |