Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.908 | 2.952 | 2.902 | 2.952 | 5,496,012 | +0.04(+1.26%) |
Dec 28, 2012 | 2.918 | 2.932 | 2.908 | 2.915 | 4,799,329 | -0.01(-0.46%) |
Dec 27, 2012 | 2.922 | 2.942 | 2.898 | 2.928 | 4,140,869 | +0.01(+0.23%) |
Dec 26, 2012 | 2.932 | 2.955 | 2.918 | 2.922 | 3,758,303 | -0.01(-0.34%) |
Dec 24, 2012 | 2.935 | 2.945 | 2.925 | 2.932 | 1,915,774 | -0.00(-0.11%) |
Dec 21, 2012 | 2.915 | 2.945 | 2.908 | 2.935 | 4,144,481 | -0.02(-0.68%) |
Dec 20, 2012 | 2.958 | 2.970 | 2.948 | 2.955 | 4,020,861 | +0.00(+0.00%) |
Dec 19, 2012 | 2.979 | 2.989 | 2.952 | 2.955 | 6,356,304 | -0.02(-0.79%) |
Dec 18, 2012 | 2.965 | 2.982 | 2.959 | 2.979 | 2,942,781 | +0.02(+0.68%) |
Dec 17, 2012 | 2.962 | 2.962 | 2.940 | 2.958 | 3,036,268 | +0.02(+0.57%) |
Dec 14, 2012 | 2.935 | 2.952 | 2.932 | 2.942 | 3,522,160 | -0.00(-0.11%) |
Dec 13, 2012 | 2.938 | 2.958 | 2.932 | 2.945 | 3,427,526 | +0.00(+0.11%) |
Dec 12, 2012 | 2.942 | 2.955 | 2.932 | 2.942 | 2,654,004 | +0.01(+0.23%) |
Dec 11, 2012 | 2.945 | 2.955 | 2.932 | 2.935 | 2,806,136 | +0.01(+0.23%) |
Dec 10, 2012 | 2.945 | 2.953 | 2.928 | 2.928 | 2,729,789 | -0.02(-0.68%) |
Dec 07, 2012 | 2.958 | 2.962 | 2.942 | 2.948 | 3,090,738 | -0.01(-0.34%) |
Dec 06, 2012 | 2.948 | 2.965 | 2.942 | 2.958 | 3,297,074 | +0.01(+0.34%) |
Dec 05, 2012 | 2.945 | 2.958 | 2.925 | 2.948 | 3,316,623 | +0.00(+0.11%) |
Dec 04, 2012 | 2.945 | 2.958 | 2.935 | 2.945 | 3,155,310 | -0.01(-0.34%) |
Nov 30, 2012 | 2.979 | 2.982 | 2.942 | 2.955 | 4,350,456 | +0.00(+0.00%) |
Nov 29, 2012 | 2.955 | 2.965 | 2.938 | 2.955 | 4,141,801 | +0.02(+0.57%) |
Nov 28, 2012 | 2.898 | 2.938 | 2.895 | 2.938 | 2,719,695 | +0.01(+0.46%) |
Nov 27, 2012 | 2.898 | 2.938 | 2.898 | 2.925 | 3,174,140 | +0.02(+0.58%) |
Nov 26, 2012 | 2.912 | 2.918 | 2.898 | 2.908 | 2,648,795 | -0.01(-0.46%) |
Nov 23, 2012 | 2.908 | 2.928 | 2.900 | 2.922 | 1,440,273 | +0.04(+1.28%) |
Nov 21, 2012 | 2.885 | 2.895 | 2.868 | 2.885 | 2,157,410 | +0.01(+0.35%) |
Nov 20, 2012 | 2.865 | 2.878 | 2.838 | 2.875 | 2,777,528 | +0.02(+0.75%) |
Nov 19, 2012 | 2.827 | 2.857 | 2.821 | 2.853 | 4,769,050 | +0.07(+2.34%) |
Nov 16, 2012 | 2.759 | 2.795 | 2.739 | 2.788 | 3,836,722 | +0.05(+1.66%) |
Nov 15, 2012 | 2.801 | 2.801 | 2.700 | 2.743 | 6,802,227 | -0.06(-2.21%) |
Nov 14, 2012 | 2.866 | 2.876 | 2.804 | 2.804 | 3,949,964 | -0.06(-2.05%) |
Nov 13, 2012 | 2.857 | 2.892 | 2.847 | 2.863 | 2,807,703 | -0.01(-0.45%) |
Nov 12, 2012 | 2.879 | 2.883 | 2.861 | 2.876 | 1,890,452 | +0.01(+0.34%) |
Nov 09, 2012 | 2.870 | 2.883 | 2.844 | 2.866 | 2,901,164 | +0.00(+0.00%) |
Nov 08, 2012 | 2.873 | 2.892 | 2.863 | 2.866 | 2,347,826 | -0.01(-0.45%) |
Nov 07, 2012 | 2.902 | 2.902 | 2.863 | 2.879 | 5,263,343 | -0.05(-1.56%) |
Nov 06, 2012 | 2.918 | 2.935 | 2.915 | 2.925 | 2,830,698 | +0.02(+0.56%) |
Nov 05, 2012 | 2.922 | 2.922 | 2.902 | 2.909 | 2,244,863 | -0.02(-0.56%) |
Nov 02, 2012 | 2.964 | 2.964 | 2.915 | 2.925 | 2,300,893 | -0.02(-0.55%) |
Nov 01, 2012 | 2.922 | 2.954 | 2.915 | 2.941 | 3,086,935 | +0.04(+1.23%) |
Oct 31, 2012 | 2.931 | 2.931 | 2.896 | 2.905 | 3,770,895 | -0.01(-0.45%) |
Oct 26, 2012 | 2.902 | 2.918 | 2.918 | 2.918 | 4,286,839 | +0.02(+0.56%) |
Oct 25, 2012 | 2.883 | 2.925 | 2.870 | 2.902 | 5,176,707 | +0.02(+0.79%) |
Oct 24, 2012 | 2.886 | 2.892 | 2.870 | 2.879 | 2,921,752 | +0.01(+0.34%) |
Oct 23, 2012 | 2.883 | 2.886 | 2.863 | 2.870 | 4,367,688 | -0.04(-1.23%) |
Oct 19, 2012 | 2.948 | 2.948 | 2.899 | 2.905 | 5,413,185 | -0.05(-1.65%) |
Oct 18, 2012 | 2.954 | 2.971 | 2.951 | 2.954 | 3,344,652 | -0.01(-0.44%) |
Oct 17, 2012 | 2.951 | 2.974 | 2.948 | 2.967 | 2,936,590 | +0.02(+0.55%) |
Oct 16, 2012 | 2.928 | 2.961 | 2.925 | 2.951 | 4,326,652 | +0.02(+0.78%) |
Oct 15, 2012 | 2.909 | 2.928 | 2.896 | 2.928 | 2,790,936 | +0.02(+0.78%) |
Oct 12, 2012 | 2.909 | 2.912 | 2.896 | 2.905 | 2,176,957 | +0.00(+0.11%) |
Oct 11, 2012 | 2.889 | 2.912 | 2.889 | 2.902 | 2,748,139 | +0.02(+0.68%) |
Oct 10, 2012 | 2.896 | 2.896 | 2.866 | 2.883 | 3,871,734 | -0.01(-0.45%) |
Oct 09, 2012 | 2.905 | 2.915 | 2.892 | 2.896 | 3,503,903 | -0.01(-0.45%) |
Oct 08, 2012 | 2.899 | 2.920 | 2.899 | 2.909 | 4,111,343 | -0.01(-0.33%) |
Oct 05, 2012 | 2.918 | 2.931 | 2.905 | 2.918 | 3,399,721 | +0.02(+0.56%) |
Oct 04, 2012 | 2.896 | 2.915 | 2.886 | 2.902 | 3,261,500 | +0.01(+0.34%) |
Oct 03, 2012 | 2.883 | 2.896 | 2.870 | 2.892 | 2,821,727 | +0.02(+0.68%) |
Oct 02, 2012 | 2.870 | 2.886 | 2.866 | 2.873 | 3,296,776 | +0.01(+0.23%) |