Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.304 | 2.323 | 2.300 | 2.308 | 4,225,196 | +0.01(+0.51%) |
Nov 29, 2012 | 2.284 | 2.308 | 2.261 | 2.296 | 5,137,401 | +0.02(+1.03%) |
Nov 28, 2012 | 2.261 | 2.288 | 2.257 | 2.273 | 2,102,357 | +0.00(+0.17%) |
Nov 27, 2012 | 2.276 | 2.292 | 2.261 | 2.269 | 2,403,982 | -0.01(-0.51%) |
Nov 26, 2012 | 2.284 | 2.300 | 2.261 | 2.280 | 2,440,378 | -0.01(-0.34%) |
Nov 23, 2012 | 2.261 | 2.288 | 2.249 | 2.288 | 2,099,719 | +0.04(+1.56%) |
Nov 21, 2012 | 2.245 | 2.265 | 2.226 | 2.253 | 2,372,241 | +0.01(+0.35%) |
Nov 20, 2012 | 2.261 | 2.265 | 2.233 | 2.245 | 3,228,105 | -0.01(-0.35%) |
Nov 19, 2012 | 2.261 | 2.280 | 2.241 | 2.253 | 6,001,069 | +0.01(+0.35%) |
Nov 16, 2012 | 2.190 | 2.257 | 2.183 | 2.245 | 8,621,414 | +0.07(+3.42%) |
Nov 15, 2012 | 2.136 | 2.194 | 2.116 | 2.171 | 9,179,295 | +0.00(+0.18%) |
Nov 14, 2012 | 2.198 | 2.222 | 2.155 | 2.167 | 12,720,233 | -0.04(-1.77%) |
Nov 13, 2012 | 2.245 | 2.245 | 2.147 | 2.206 | 12,607,918 | -0.04(-1.91%) |
Nov 12, 2012 | 2.273 | 2.284 | 2.249 | 2.249 | 4,049,888 | -0.03(-1.20%) |
Nov 09, 2012 | 2.263 | 2.296 | 2.245 | 2.276 | 3,899,759 | +0.00(+0.00%) |
Nov 08, 2012 | 2.296 | 2.323 | 2.276 | 2.276 | 3,675,732 | -0.01(-0.34%) |
Nov 07, 2012 | 2.319 | 2.319 | 2.249 | 2.284 | 8,171,285 | -0.05(-2.34%) |
Nov 06, 2012 | 2.386 | 2.386 | 2.335 | 2.339 | 3,802,073 | -0.04(-1.64%) |
Nov 05, 2012 | 2.394 | 2.402 | 2.366 | 2.378 | 6,532,218 | -0.03(-1.14%) |
Nov 02, 2012 | 2.425 | 2.425 | 2.398 | 2.405 | 5,467,606 | -0.01(-0.32%) |
Nov 01, 2012 | 2.394 | 2.425 | 2.394 | 2.413 | 5,890,016 | +0.01(+0.49%) |
Oct 31, 2012 | 2.366 | 2.402 | 2.362 | 2.402 | 4,850,526 | +0.05(+2.16%) |
Oct 26, 2012 | 2.370 | 2.351 | 2.351 | 2.351 | 8,359,177 | -0.02(-0.99%) |
Oct 25, 2012 | 2.398 | 2.398 | 2.335 | 2.374 | 14,039,059 | -0.01(-0.33%) |
Oct 24, 2012 | 2.394 | 2.405 | 2.374 | 2.382 | 5,394,735 | +0.00(+0.00%) |
Oct 23, 2012 | 2.390 | 2.393 | 2.374 | 2.382 | 2,859,467 | -0.04(-1.77%) |
Oct 19, 2012 | 2.449 | 2.456 | 2.421 | 2.425 | 3,414,221 | -0.03(-1.12%) |
Oct 18, 2012 | 2.449 | 2.476 | 2.445 | 2.452 | 3,032,530 | +0.00(+0.16%) |
Oct 17, 2012 | 2.398 | 2.460 | 2.394 | 2.449 | 4,984,880 | +0.06(+2.62%) |
Oct 16, 2012 | 2.370 | 2.390 | 2.370 | 2.386 | 4,137,675 | +0.01(+0.33%) |
Oct 15, 2012 | 2.413 | 2.421 | 2.351 | 2.378 | 11,367,405 | -0.05(-1.94%) |
Oct 12, 2012 | 2.464 | 2.464 | 2.421 | 2.425 | 5,941,870 | -0.04(-1.59%) |
Oct 11, 2012 | 2.445 | 2.476 | 2.445 | 2.464 | 3,671,848 | +0.02(+0.96%) |
Oct 10, 2012 | 2.480 | 2.480 | 2.405 | 2.441 | 7,939,158 | -0.04(-1.42%) |
Oct 09, 2012 | 2.503 | 2.507 | 2.476 | 2.476 | 4,985,596 | -0.03(-1.09%) |
Oct 08, 2012 | 2.488 | 2.507 | 2.484 | 2.503 | 3,664,308 | +0.01(+0.31%) |
Oct 05, 2012 | 2.503 | 2.515 | 2.488 | 2.495 | 4,138,557 | -0.01(-0.31%) |
Oct 04, 2012 | 2.484 | 2.527 | 2.484 | 2.503 | 6,062,523 | +0.02(+0.63%) |
Oct 03, 2012 | 2.523 | 2.523 | 2.476 | 2.488 | 7,794,815 | -0.02(-0.63%) |
Oct 02, 2012 | 2.515 | 2.526 | 2.488 | 2.503 | 9,055,063 | -0.01(-0.46%) |
Oct 01, 2012 | 2.553 | 2.561 | 2.499 | 2.515 | 10,514,466 | -0.08(-3.24%) |
Sep 28, 2012 | 2.599 | 2.618 | 2.587 | 2.599 | 2,252,879 | -0.01(-0.44%) |
Sep 27, 2012 | 2.606 | 2.610 | 2.591 | 2.610 | 2,015,489 | +0.01(+0.44%) |
Sep 26, 2012 | 2.603 | 2.614 | 2.587 | 2.599 | 2,887,540 | -0.01(-0.29%) |
Sep 25, 2012 | 2.645 | 2.652 | 2.606 | 2.606 | 5,316,503 | -0.04(-1.45%) |
Sep 24, 2012 | 2.618 | 2.645 | 2.618 | 2.645 | 8,483,835 | +0.02(+0.73%) |
Sep 21, 2012 | 2.645 | 2.656 | 2.622 | 2.626 | 6,502,748 | -0.01(-0.43%) |
Sep 20, 2012 | 2.626 | 2.641 | 2.618 | 2.637 | 2,168,246 | +0.01(+0.44%) |
Sep 19, 2012 | 2.633 | 2.637 | 2.610 | 2.626 | 2,471,649 | -0.01(-0.43%) |
Sep 18, 2012 | 2.629 | 2.637 | 2.603 | 2.637 | 3,542,095 | +0.01(+0.29%) |
Sep 17, 2012 | 2.660 | 2.664 | 2.626 | 2.629 | 2,824,353 | -0.03(-1.15%) |
Sep 14, 2012 | 2.637 | 2.671 | 2.637 | 2.660 | 4,464,332 | +0.02(+0.87%) |
Sep 13, 2012 | 2.649 | 2.656 | 2.637 | 2.637 | 3,545,199 | -0.01(-0.29%) |
Sep 12, 2012 | 2.649 | 2.652 | 2.637 | 2.645 | 2,591,058 | -0.01(-0.29%) |
Sep 11, 2012 | 2.649 | 2.652 | 2.641 | 2.652 | 2,228,699 | +0.00(+0.00%) |
Sep 10, 2012 | 2.649 | 2.656 | 2.645 | 2.652 | 2,306,505 | +0.00(+0.00%) |
Sep 07, 2012 | 2.645 | 2.652 | 2.626 | 2.652 | 2,548,356 | +0.01(+0.29%) |
Sep 06, 2012 | 2.637 | 2.649 | 2.626 | 2.645 | 2,584,368 | +0.01(+0.29%) |
Sep 05, 2012 | 2.649 | 2.652 | 2.637 | 2.637 | 1,929,676 | -0.00(-0.15%) |