Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.053 | 3.060 | 3.024 | 3.053 | 520,519 | -0.02(-0.72%) |
Nov 29, 2012 | 3.038 | 3.082 | 3.038 | 3.075 | 516,050 | +0.07(+2.45%) |
Nov 28, 2012 | 2.994 | 3.031 | 2.957 | 3.002 | 402,067 | -0.07(-2.16%) |
Nov 27, 2012 | 3.075 | 3.090 | 3.060 | 3.068 | 100,869 | -0.01(-0.24%) |
Nov 26, 2012 | 3.060 | 3.090 | 3.046 | 3.075 | 269,360 | -0.01(-0.48%) |
Nov 23, 2012 | 3.046 | 3.090 | 3.038 | 3.090 | 458,690 | +0.17(+5.79%) |
Nov 21, 2012 | 2.891 | 2.921 | 2.891 | 2.921 | 377,158 | +0.01(+0.51%) |
Nov 20, 2012 | 2.899 | 2.906 | 2.884 | 2.906 | 173,152 | -0.04(-1.25%) |
Nov 19, 2012 | 2.913 | 2.943 | 2.884 | 2.943 | 331,800 | +0.06(+2.04%) |
Nov 16, 2012 | 2.869 | 2.899 | 2.847 | 2.884 | 480,621 | +0.12(+4.26%) |
Nov 15, 2012 | 2.729 | 2.766 | 2.722 | 2.766 | 675,057 | +0.16(+6.21%) |
Nov 14, 2012 | 2.648 | 2.656 | 2.597 | 2.604 | 132,093 | -0.02(-0.84%) |
Nov 13, 2012 | 2.575 | 2.634 | 2.575 | 2.626 | 213,440 | +0.01(+0.28%) |
Nov 12, 2012 | 2.634 | 2.634 | 2.604 | 2.619 | 56,902 | -0.01(-0.56%) |
Nov 09, 2012 | 2.634 | 2.663 | 2.626 | 2.634 | 134,612 | +0.00(+0.00%) |
Nov 08, 2012 | 2.656 | 2.671 | 2.619 | 2.634 | 133,108 | -0.01(-0.28%) |
Nov 07, 2012 | 2.663 | 2.663 | 2.604 | 2.641 | 113,950 | -0.05(-1.91%) |
Nov 06, 2012 | 2.669 | 2.693 | 2.669 | 2.693 | 21,605 | +0.01(+0.27%) |
Nov 05, 2012 | 2.634 | 2.693 | 2.634 | 2.685 | 192,564 | +0.00(+0.00%) |
Nov 02, 2012 | 2.715 | 2.722 | 2.685 | 2.685 | 206,301 | +0.01(+0.55%) |
Nov 01, 2012 | 2.626 | 2.671 | 2.612 | 2.671 | 119,787 | +0.02(+0.83%) |
Oct 31, 2012 | 2.604 | 2.656 | 2.604 | 2.648 | 249,152 | +0.05(+1.98%) |
Oct 26, 2012 | 2.612 | 2.597 | 2.597 | 2.597 | 166,105 | -0.03(-1.12%) |
Oct 25, 2012 | 2.656 | 2.656 | 2.619 | 2.626 | 98,244 | +0.03(+1.13%) |
Oct 24, 2012 | 2.634 | 2.634 | 2.582 | 2.597 | 170,710 | -0.01(-0.28%) |
Oct 23, 2012 | 2.604 | 2.619 | 2.590 | 2.604 | 156,553 | -0.02(-0.84%) |
Oct 19, 2012 | 2.663 | 2.663 | 2.612 | 2.626 | 74,092 | -0.04(-1.65%) |
Oct 18, 2012 | 2.678 | 2.693 | 2.663 | 2.671 | 58,868 | +0.01(+0.55%) |
Oct 17, 2012 | 2.648 | 2.678 | 2.641 | 2.656 | 139,882 | +0.05(+1.98%) |
Oct 16, 2012 | 2.575 | 2.604 | 2.560 | 2.604 | 150,469 | +0.11(+4.43%) |
Oct 15, 2012 | 2.494 | 2.509 | 2.472 | 2.494 | 75,323 | -0.01(-0.59%) |
Oct 12, 2012 | 2.501 | 2.512 | 2.487 | 2.509 | 103,790 | -0.01(-0.58%) |
Oct 11, 2012 | 2.509 | 2.528 | 2.501 | 2.523 | 144,260 | +0.03(+1.18%) |
Oct 10, 2012 | 2.501 | 2.501 | 2.472 | 2.494 | 124,981 | -0.04(-1.74%) |
Oct 09, 2012 | 2.568 | 2.575 | 2.538 | 2.538 | 151,275 | -0.10(-3.90%) |
Oct 08, 2012 | 2.656 | 2.656 | 2.641 | 2.641 | 69,521 | -0.04(-1.64%) |
Oct 05, 2012 | 2.685 | 2.700 | 2.663 | 2.685 | 111,214 | -0.01(-0.54%) |
Oct 04, 2012 | 2.671 | 2.700 | 2.671 | 2.700 | 132,800 | +0.07(+2.80%) |
Oct 03, 2012 | 2.612 | 2.626 | 2.597 | 2.626 | 100,340 | +0.07(+2.59%) |
Oct 02, 2012 | 2.582 | 2.597 | 2.560 | 2.560 | 61,823 | -0.01(-0.57%) |
Oct 01, 2012 | 2.604 | 2.619 | 2.575 | 2.575 | 132,990 | -0.04(-1.69%) |
Sep 28, 2012 | 2.604 | 2.619 | 2.582 | 2.619 | 166,146 | -0.07(-2.73%) |
Sep 27, 2012 | 2.663 | 2.693 | 2.648 | 2.693 | 109,565 | +0.07(+2.81%) |
Sep 26, 2012 | 2.604 | 2.619 | 2.575 | 2.619 | 240,271 | -0.01(-0.28%) |
Sep 25, 2012 | 2.663 | 2.671 | 2.626 | 2.626 | 168,344 | -0.03(-1.11%) |
Sep 24, 2012 | 2.685 | 2.685 | 2.641 | 2.656 | 331,697 | -0.05(-1.90%) |
Sep 21, 2012 | 2.737 | 2.737 | 2.707 | 2.707 | 126,376 | -0.04(-1.60%) |
Sep 20, 2012 | 2.766 | 2.766 | 2.751 | 2.751 | 140,930 | -0.08(-2.86%) |
Sep 19, 2012 | 2.832 | 2.847 | 2.825 | 2.832 | 993,378 | +0.01(+0.26%) |
Sep 18, 2012 | 2.803 | 2.840 | 2.788 | 2.825 | 1,130,083 | +0.01(+0.52%) |
Sep 17, 2012 | 2.854 | 2.854 | 2.810 | 2.810 | 341,500 | -0.06(-2.05%) |
Sep 14, 2012 | 2.832 | 2.877 | 2.832 | 2.869 | 334,042 | +0.10(+3.72%) |
Sep 13, 2012 | 2.693 | 2.766 | 2.671 | 2.766 | 287,722 | +0.07(+2.45%) |
Sep 12, 2012 | 2.700 | 2.700 | 2.678 | 2.700 | 146,741 | +0.04(+1.38%) |
Sep 11, 2012 | 2.648 | 2.678 | 2.648 | 2.663 | 284,581 | +0.02(+0.84%) |
Sep 10, 2012 | 2.656 | 2.678 | 2.641 | 2.641 | 199,661 | +0.05(+1.99%) |
Sep 07, 2012 | 2.582 | 2.604 | 2.575 | 2.590 | 210,210 | +0.04(+1.44%) |
Sep 06, 2012 | 2.501 | 2.553 | 2.494 | 2.553 | 169,000 | +0.10(+4.20%) |
Sep 05, 2012 | 2.442 | 2.450 | 2.413 | 2.450 | 499,310 | -0.01(-0.60%) |