Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.920 | 2.000 | 1.920 | 2.000 | 19,718 | +0.03(+1.52%) |
Nov 29, 2012 | 1.970 | 1.978 | 1.891 | 1.970 | 23,383 | -0.03(-1.50%) |
Nov 28, 2012 | 1.950 | 2.030 | 1.750 | 2.000 | 40,976 | -0.05(-2.44%) |
Nov 27, 2012 | 2.110 | 2.150 | 2.020 | 2.050 | 50,060 | -0.02(-0.97%) |
Nov 26, 2012 | 1.980 | 2.222 | 1.830 | 2.070 | 262,308 | +0.32(+18.29%) |
Nov 23, 2012 | 1.710 | 1.780 | 1.634 | 1.750 | 3,876 | +0.00(+0.00%) |
Nov 21, 2012 | 1.650 | 1.750 | 1.650 | 1.750 | 21,332 | +0.07(+4.17%) |
Nov 20, 2012 | 1.670 | 1.750 | 1.600 | 1.680 | 19,082 | -0.05(-2.89%) |
Nov 19, 2012 | 1.720 | 1.730 | 1.600 | 1.730 | 27,730 | +0.06(+3.59%) |
Nov 16, 2012 | 1.650 | 1.700 | 1.650 | 1.670 | 15,076 | +0.01(+0.60%) |
Nov 15, 2012 | 1.720 | 1.880 | 1.650 | 1.660 | 60,963 | -0.10(-5.68%) |
Nov 14, 2012 | 1.800 | 1.870 | 1.690 | 1.760 | 36,377 | -0.05(-2.76%) |
Nov 13, 2012 | 1.890 | 1.900 | 1.800 | 1.810 | 17,232 | -0.08(-4.23%) |
Nov 12, 2012 | 1.850 | 1.940 | 1.830 | 1.890 | 24,038 | +0.06(+3.28%) |
Nov 09, 2012 | 1.810 | 1.940 | 1.810 | 1.830 | 23,176 | +0.00(+0.25%) |
Nov 08, 2012 | 1.880 | 1.970 | 1.820 | 1.825 | 15,236 | -0.06(-3.42%) |
Nov 07, 2012 | 1.880 | 2.090 | 1.820 | 1.890 | 20,783 | +0.02(+1.07%) |
Nov 06, 2012 | 1.800 | 1.900 | 1.790 | 1.870 | 23,810 | -0.03(-1.58%) |
Nov 05, 2012 | 1.891 | 1.910 | 1.810 | 1.900 | 15,755 | +0.01(+0.53%) |
Nov 02, 2012 | 1.930 | 1.947 | 1.800 | 1.890 | 17,497 | +0.00(+0.00%) |
Nov 01, 2012 | 1.880 | 1.920 | 1.780 | 1.890 | 25,366 | -0.01(-0.53%) |
Oct 31, 2012 | 2.000 | 2.040 | 1.890 | 1.900 | 22,191 | +0.02(+1.06%) |
Oct 26, 2012 | 1.900 | 1.880 | 1.880 | 1.880 | 42,700 | -0.03(-1.57%) |
Oct 25, 2012 | 1.950 | 1.960 | 1.880 | 1.910 | 13,704 | -0.03(-1.55%) |
Oct 24, 2012 | 1.980 | 2.000 | 1.880 | 1.940 | 13,919 | -0.03(-1.52%) |
Oct 23, 2012 | 2.050 | 2.060 | 1.900 | 1.970 | 45,723 | -0.11(-5.29%) |
Oct 19, 2012 | 2.100 | 2.100 | 2.030 | 2.080 | 9,875 | +0.00(+0.00%) |
Oct 18, 2012 | 2.070 | 2.080 | 2.040 | 2.080 | 3,183 | -0.02(-0.95%) |
Oct 17, 2012 | 2.060 | 2.100 | 2.031 | 2.100 | 6,684 | +0.00(+0.00%) |
Oct 16, 2012 | 2.050 | 2.170 | 2.000 | 2.100 | 42,459 | +0.02(+0.96%) |
Oct 15, 2012 | 2.110 | 2.110 | 2.062 | 2.080 | 19,297 | -0.07(-3.26%) |
Oct 12, 2012 | 2.060 | 2.170 | 2.060 | 2.150 | 19,367 | -0.02(-0.92%) |
Oct 11, 2012 | 2.170 | 2.190 | 2.020 | 2.170 | 28,448 | +0.03(+1.40%) |
Oct 10, 2012 | 2.010 | 2.150 | 2.010 | 2.140 | 27,358 | +0.08(+3.88%) |
Oct 09, 2012 | 2.090 | 2.090 | 1.940 | 2.060 | 48,653 | -0.03(-1.44%) |
Oct 08, 2012 | 2.070 | 2.090 | 2.070 | 2.090 | 14,034 | +0.02(+0.97%) |
Oct 05, 2012 | 2.050 | 2.090 | 2.010 | 2.070 | 15,346 | -0.01(-0.48%) |
Oct 04, 2012 | 2.090 | 2.100 | 2.020 | 2.080 | 40,597 | -0.04(-1.89%) |
Oct 03, 2012 | 2.080 | 2.140 | 1.990 | 2.120 | 22,237 | +0.04(+1.92%) |
Oct 02, 2012 | 2.150 | 2.190 | 2.070 | 2.080 | 10,934 | -0.02(-0.95%) |
Oct 01, 2012 | 2.200 | 2.200 | 2.100 | 2.100 | 39,518 | -0.13(-5.83%) |
Sep 28, 2012 | 2.230 | 2.230 | 2.150 | 2.230 | 11,036 | +0.00(+0.00%) |
Sep 27, 2012 | 2.210 | 2.230 | 2.140 | 2.230 | 9,575 | -0.01(-0.45%) |
Sep 26, 2012 | 2.240 | 2.240 | 2.130 | 2.240 | 32,222 | +0.04(+1.82%) |
Sep 25, 2012 | 2.214 | 2.240 | 2.135 | 2.200 | 61,867 | +0.07(+3.29%) |
Sep 24, 2012 | 2.060 | 2.240 | 2.010 | 2.130 | 42,004 | +0.03(+1.43%) |
Sep 21, 2012 | 2.220 | 2.240 | 2.090 | 2.100 | 66,511 | -0.12(-5.41%) |
Sep 20, 2012 | 2.250 | 2.298 | 2.160 | 2.220 | 62,409 | -0.02(-0.89%) |
Sep 19, 2012 | 2.000 | 2.240 | 1.980 | 2.240 | 196,798 | +0.35(+18.52%) |
Sep 18, 2012 | 1.660 | 1.890 | 1.650 | 1.890 | 95,986 | +0.17(+9.88%) |
Sep 17, 2012 | 1.880 | 1.900 | 1.670 | 1.720 | 122,388 | -0.16(-8.51%) |
Sep 14, 2012 | 1.920 | 1.950 | 1.820 | 1.880 | 62,873 | -0.08(-3.98%) |
Sep 13, 2012 | 2.010 | 2.010 | 1.910 | 1.958 | 33,997 | -0.02(-1.11%) |
Sep 12, 2012 | 1.970 | 2.000 | 1.900 | 1.980 | 38,583 | -0.02(-1.00%) |
Sep 11, 2012 | 2.000 | 2.020 | 1.910 | 2.000 | 110,735 | +0.02(+1.01%) |
Sep 10, 2012 | 1.970 | 2.020 | 1.932 | 1.980 | 129,011 | -0.04(-1.98%) |
Sep 07, 2012 | 2.060 | 2.060 | 1.960 | 2.020 | 38,174 | -0.03(-1.46%) |
Sep 06, 2012 | 2.100 | 2.100 | 1.950 | 2.050 | 42,933 | +0.01(+0.49%) |
Sep 05, 2012 | 2.070 | 2.090 | 1.942 | 2.040 | 93,333 | -0.02(-0.97%) |
Sep 04, 2012 | 2.210 | 2.240 | 2.060 | 2.060 | 82,489 | -0.10(-4.63%) |
Aug 31, 2012 | 2.193 | 2.220 | 2.060 | 2.160 | 35,911 | -0.04(-1.82%) |
Aug 30, 2012 | 2.150 | 2.320 | 2.080 | 2.200 | 75,183 | +0.03(+1.38%) |
Aug 29, 2012 | 2.370 | 2.370 | 2.160 | 2.170 | 70,956 | -0.15(-6.43%) |
Aug 27, 2012 | 2.190 | 2.319 | 2.190 | 2.319 | 41,305 | +0.12(+5.41%) |
Aug 24, 2012 | 2.110 | 2.250 | 2.110 | 2.200 | 43,426 | +0.00(+0.00%) |
Aug 23, 2012 | 2.200 | 2.250 | 2.130 | 2.200 | 34,881 | -0.01(-0.45%) |
Aug 22, 2012 | 2.220 | 2.270 | 2.150 | 2.210 | 20,909 | +0.00(+0.00%) |
Aug 21, 2012 | 2.170 | 2.270 | 2.150 | 2.210 | 22,901 | -0.07(-3.05%) |
Aug 20, 2012 | 2.260 | 2.280 | 2.160 | 2.280 | 25,307 | -0.06(-2.59%) |
Aug 17, 2012 | 2.300 | 2.350 | 2.230 | 2.340 | 40,348 | +0.05(+2.41%) |
Aug 16, 2012 | 2.350 | 2.350 | 2.211 | 2.285 | 23,308 | -0.04(-1.93%) |
Aug 15, 2012 | 2.350 | 2.360 | 2.264 | 2.330 | 22,369 | -0.02(-0.85%) |
Aug 14, 2012 | 2.350 | 2.440 | 2.350 | 2.350 | 8,897 | +0.00(+0.00%) |
Aug 13, 2012 | 2.500 | 2.500 | 2.240 | 2.350 | 39,866 | +0.04(+1.73%) |
Aug 10, 2012 | 2.510 | 2.510 | 2.310 | 2.310 | 33,392 | +0.01(+0.43%) |
Aug 09, 2012 | 2.250 | 2.500 | 2.250 | 2.300 | 93,969 | +0.02(+0.88%) |
Aug 08, 2012 | 2.200 | 2.410 | 2.200 | 2.280 | 105,862 | -0.02(-0.87%) |
Aug 07, 2012 | 2.020 | 2.450 | 2.020 | 2.300 | 149,906 | +0.21(+10.05%) |
Aug 06, 2012 | 2.100 | 2.270 | 2.010 | 2.090 | 75,764 | -0.14(-6.28%) |
Aug 03, 2012 | 2.300 | 2.400 | 2.110 | 2.230 | 65,006 | -0.12(-5.31%) |
Aug 02, 2012 | 2.350 | 2.400 | 2.200 | 2.355 | 59,234 | +0.04(+1.95%) |
Aug 01, 2012 | 2.460 | 2.460 | 2.130 | 2.310 | 115,934 | -0.03(-1.28%) |
Jul 31, 2012 | 2.580 | 2.580 | 2.224 | 2.340 | 124,439 | -0.20(-7.87%) |
Jul 30, 2012 | 2.700 | 3.070 | 2.510 | 2.540 | 128,561 | -0.16(-5.89%) |
Jul 27, 2012 | 2.570 | 2.790 | 2.570 | 2.699 | 110,570 | +0.13(+5.02%) |
Jul 26, 2012 | 2.800 | 2.900 | 2.560 | 2.570 | 249,550 | -0.25(-8.87%) |
Jul 25, 2012 | 2.820 | 3.250 | 2.770 | 2.820 | 1,378,685 | +0.34(+13.71%) |
Jul 24, 2012 | 2.950 | 2.950 | 2.360 | 2.480 | 530,869 | -0.42(-14.48%) |
Jul 23, 2012 | 1.750 | 3.480 | 1.750 | 2.900 | 2,565,264 | +1.13(+63.84%) |
Jul 20, 2012 | 1.800 | 1.800 | 1.700 | 1.770 | 23,200 | -0.03(-1.67%) |
Jul 19, 2012 | 1.800 | 1.810 | 1.710 | 1.800 | 11,420 | +0.02(+1.35%) |
Jul 18, 2012 | 1.710 | 1.850 | 1.610 | 1.776 | 35,123 | +0.09(+5.41%) |
Jul 17, 2012 | 1.780 | 1.780 | 1.680 | 1.685 | 15,794 | -0.09(-4.81%) |
Jul 16, 2012 | 1.710 | 1.800 | 1.710 | 1.770 | 28,826 | -0.05(-2.75%) |
Jul 13, 2012 | 1.776 | 1.910 | 1.776 | 1.820 | 17,112 | -0.02(-1.09%) |
Jul 12, 2012 | 1.800 | 1.910 | 1.750 | 1.840 | 25,226 | +0.00(+0.00%) |
Jul 11, 2012 | 1.800 | 1.920 | 1.800 | 1.840 | 23,789 | -0.01(-0.54%) |
Jul 10, 2012 | 1.930 | 1.930 | 1.790 | 1.850 | 18,451 | -0.07(-3.65%) |
Jul 09, 2012 | 1.860 | 1.965 | 1.860 | 1.920 | 14,010 | +0.06(+3.23%) |
Jul 06, 2012 | 1.750 | 1.919 | 1.750 | 1.860 | 35,089 | -0.03(-1.59%) |
Jul 05, 2012 | 1.950 | 1.950 | 1.750 | 1.890 | 85,593 | +0.24(+14.55%) |
Jul 03, 2012 | 1.800 | 1.800 | 1.650 | 1.650 | 79,772 | -0.11(-6.25%) |
Jul 02, 2012 | 2.000 | 2.000 | 1.760 | 1.760 | 94,662 | -0.29(-14.15%) |
Jun 29, 2012 | 2.130 | 2.130 | 2.010 | 2.050 | 8,110 | +0.01(+0.49%) |
Jun 28, 2012 | 2.120 | 2.120 | 2.010 | 2.040 | 27,880 | -0.05(-2.39%) |
Jun 27, 2012 | 2.110 | 2.180 | 2.040 | 2.090 | 11,823 | +0.01(+0.48%) |
Jun 26, 2012 | 2.100 | 2.220 | 2.030 | 2.080 | 23,556 | -0.08(-3.70%) |
Jun 25, 2012 | 2.200 | 2.200 | 2.110 | 2.160 | 13,789 | +0.01(+0.47%) |
Jun 22, 2012 | 2.120 | 2.150 | 2.100 | 2.150 | 73,576 | +0.01(+0.47%) |
Jun 21, 2012 | 2.100 | 2.150 | 2.070 | 2.140 | 9,551 | +0.00(+0.00%) |
Jun 20, 2012 | 2.100 | 2.150 | 2.045 | 2.140 | 37,445 | +0.09(+4.39%) |
Jun 19, 2012 | 2.030 | 2.070 | 2.000 | 2.050 | 20,419 | +0.03(+1.49%) |
Jun 18, 2012 | 1.960 | 2.040 | 1.890 | 2.020 | 35,765 | +0.04(+2.02%) |
Jun 15, 2012 | 1.970 | 2.050 | 1.970 | 1.980 | 56,055 | -0.02(-1.00%) |
Jun 14, 2012 | 2.000 | 2.030 | 1.982 | 2.000 | 19,434 | +0.00(+0.00%) |
Jun 13, 2012 | 2.020 | 2.090 | 1.990 | 2.000 | 50,691 | -0.08(-3.85%) |
Jun 12, 2012 | 2.050 | 2.100 | 2.030 | 2.080 | 19,842 | -0.02(-0.95%) |
Jun 11, 2012 | 2.100 | 2.135 | 2.080 | 2.100 | 47,352 | -0.04(-1.87%) |
Jun 08, 2012 | 2.200 | 2.200 | 2.110 | 2.140 | 20,374 | -0.12(-5.31%) |
Jun 07, 2012 | 2.210 | 2.280 | 2.210 | 2.260 | 18,754 | -0.02(-0.88%) |
Jun 06, 2012 | 2.230 | 2.280 | 2.186 | 2.280 | 8,482 | +0.11(+5.07%) |
Jun 05, 2012 | 2.200 | 2.200 | 2.150 | 2.170 | 9,419 | -0.02(-0.87%) |
Jun 04, 2012 | 2.270 | 2.300 | 2.150 | 2.189 | 37,296 | -0.13(-5.65%) |
Jun 01, 2012 | 2.250 | 2.330 | 2.250 | 2.320 | 23,800 | -0.02(-0.85%) |
May 31, 2012 | 2.300 | 2.390 | 2.260 | 2.340 | 26,296 | +0.04(+1.74%) |
May 30, 2012 | 2.300 | 2.350 | 2.300 | 2.300 | 34,879 | -0.10(-4.17%) |
May 29, 2012 | 2.480 | 2.480 | 2.310 | 2.400 | 53,013 | +0.02(+0.84%) |
May 25, 2012 | 2.490 | 2.490 | 2.380 | 2.380 | 52,287 | -0.03(-1.24%) |
May 24, 2012 | 2.360 | 2.470 | 2.315 | 2.410 | 79,916 | +0.07(+2.99%) |
May 23, 2012 | 2.100 | 2.534 | 2.080 | 2.340 | 162,648 | +0.26(+12.50%) |
May 22, 2012 | 2.000 | 2.130 | 1.970 | 2.080 | 175,501 | +0.12(+6.12%) |
May 21, 2012 | 2.270 | 2.270 | 1.960 | 1.960 | 46,981 | -0.08(-3.92%) |
May 18, 2012 | 2.030 | 2.050 | 2.000 | 2.040 | 39,746 | +0.02(+0.99%) |
May 17, 2012 | 2.170 | 2.290 | 2.020 | 2.020 | 73,981 | -0.13(-6.05%) |
May 16, 2012 | 2.210 | 2.250 | 2.100 | 2.150 | 29,354 | -0.16(-6.93%) |
May 15, 2012 | 2.620 | 2.630 | 2.170 | 2.310 | 61,845 | -0.23(-9.06%) |
May 14, 2012 | 2.870 | 2.910 | 2.540 | 2.540 | 36,408 | -0.39(-13.44%) |
May 11, 2012 | 2.920 | 2.953 | 2.890 | 2.934 | 19,736 | -0.05(-1.53%) |
May 10, 2012 | 2.980 | 3.000 | 2.910 | 2.980 | 4,760 | +0.01(+0.34%) |
May 09, 2012 | 2.950 | 2.990 | 2.890 | 2.970 | 17,359 | +0.00(+0.00%) |
May 08, 2012 | 2.910 | 2.980 | 2.910 | 2.970 | 13,681 | -0.02(-0.67%) |
May 07, 2012 | 2.950 | 2.990 | 2.930 | 2.990 | 11,351 | +0.04(+1.35%) |
May 04, 2012 | 2.900 | 3.100 | 2.900 | 2.950 | 11,334 | +0.08(+2.79%) |
May 03, 2012 | 2.930 | 2.960 | 2.850 | 2.870 | 26,249 | -0.13(-4.33%) |
May 02, 2012 | 3.100 | 3.100 | 3.000 | 3.000 | 27,099 | -0.11(-3.54%) |
May 01, 2012 | 3.110 | 3.150 | 3.100 | 3.110 | 21,893 | +0.00(+0.00%) |
Apr 30, 2012 | 3.100 | 3.160 | 3.039 | 3.110 | 5,716 | -0.06(-1.89%) |
Apr 27, 2012 | 3.310 | 3.480 | 3.120 | 3.170 | 18,400 | -0.12(-3.65%) |
Apr 26, 2012 | 3.240 | 3.331 | 3.100 | 3.290 | 19,345 | +0.15(+4.78%) |
Apr 25, 2012 | 3.110 | 3.200 | 2.970 | 3.140 | 86,553 | +0.10(+3.29%) |
Apr 24, 2012 | 2.900 | 3.050 | 2.900 | 3.040 | 44,487 | +0.22(+7.80%) |
Apr 23, 2012 | 2.950 | 2.960 | 2.810 | 2.820 | 23,247 | -0.13(-4.41%) |
Apr 20, 2012 | 3.180 | 3.180 | 2.900 | 2.950 | 45,872 | -0.13(-4.22%) |
Apr 19, 2012 | 3.000 | 3.140 | 2.940 | 3.080 | 112,352 | +0.15(+5.12%) |
Apr 18, 2012 | 2.810 | 2.954 | 2.810 | 2.930 | 22,624 | +0.04(+1.38%) |
Apr 17, 2012 | 2.780 | 2.990 | 2.750 | 2.890 | 46,023 | +0.08(+2.85%) |
Apr 16, 2012 | 2.960 | 2.960 | 2.690 | 2.810 | 50,964 | -0.19(-6.33%) |
Apr 13, 2012 | 3.200 | 3.300 | 2.530 | 3.000 | 147,197 | -0.25(-7.69%) |
Apr 12, 2012 | 3.550 | 3.600 | 3.110 | 3.250 | 143,867 | -0.35(-9.72%) |
Apr 11, 2012 | 3.810 | 3.983 | 3.300 | 3.600 | 44,563 | -0.15(-4.00%) |
Apr 10, 2012 | 3.930 | 4.040 | 3.710 | 3.750 | 53,597 | -0.24(-6.02%) |
Apr 09, 2012 | 3.900 | 4.000 | 3.900 | 3.990 | 27,047 | -0.01(-0.25%) |
Apr 05, 2012 | 3.900 | 4.050 | 3.890 | 4.000 | 55,440 | +0.01(+0.25%) |
Apr 04, 2012 | 4.020 | 4.040 | 3.830 | 3.990 | 45,246 | -0.03(-0.75%) |
Apr 03, 2012 | 4.200 | 4.400 | 3.930 | 4.020 | 45,571 | -0.12(-2.90%) |
Apr 02, 2012 | 4.040 | 4.280 | 4.000 | 4.140 | 26,795 | +0.10(+2.48%) |
Mar 30, 2012 | 4.310 | 4.399 | 3.910 | 4.040 | 39,200 | -0.30(-6.91%) |
Mar 29, 2012 | 4.200 | 4.400 | 3.750 | 4.340 | 141,359 | +0.14(+3.33%) |
Mar 28, 2012 | 4.690 | 4.690 | 4.200 | 4.200 | 64,650 | -0.37(-8.09%) |
Mar 27, 2012 | 5.200 | 5.200 | 4.400 | 4.570 | 202,200 | -0.57(-11.09%) |