Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.783 | 2.841 | 2.776 | 2.829 | 35,050,832 | +0.04(+1.32%) |
Dec 28, 2012 | 2.781 | 2.836 | 2.776 | 2.792 | 23,897,018 | -0.01(-0.49%) |
Dec 27, 2012 | 2.829 | 2.834 | 2.774 | 2.806 | 32,475,940 | -0.02(-0.65%) |
Dec 26, 2012 | 2.820 | 2.866 | 2.813 | 2.825 | 21,312,080 | -0.00(-0.08%) |
Dec 24, 2012 | 2.848 | 2.857 | 2.818 | 2.827 | 13,814,673 | -0.02(-0.81%) |
Dec 21, 2012 | 2.878 | 2.878 | 2.820 | 2.850 | 50,070,052 | -0.07(-2.29%) |
Dec 20, 2012 | 2.931 | 2.933 | 2.885 | 2.917 | 36,217,384 | -0.00(-0.08%) |
Dec 19, 2012 | 2.919 | 2.954 | 2.908 | 2.919 | 49,673,072 | +0.02(+0.72%) |
Dec 18, 2012 | 2.894 | 2.931 | 2.885 | 2.899 | 45,111,260 | +0.01(+0.20%) |
Dec 17, 2012 | 2.899 | 2.915 | 2.850 | 2.893 | 48,225,424 | -0.01(-0.44%) |
Dec 14, 2012 | 2.903 | 2.936 | 2.882 | 2.906 | 36,686,256 | +0.01(+0.48%) |
Dec 13, 2012 | 2.885 | 2.947 | 2.864 | 2.892 | 40,899,476 | +0.00(+0.08%) |
Dec 12, 2012 | 2.929 | 2.945 | 2.878 | 2.889 | 43,266,556 | -0.03(-1.03%) |
Dec 11, 2012 | 2.862 | 2.956 | 2.855 | 2.919 | 88,473,072 | +0.07(+2.35%) |
Dec 10, 2012 | 2.760 | 2.873 | 2.753 | 2.852 | 55,641,896 | +0.09(+3.39%) |
Dec 07, 2012 | 2.767 | 2.781 | 2.728 | 2.759 | 36,647,036 | -0.01(-0.21%) |
Dec 06, 2012 | 2.753 | 2.783 | 2.743 | 2.765 | 44,727,748 | +0.00(+0.17%) |
Dec 05, 2012 | 2.769 | 2.788 | 2.721 | 2.760 | 68,571,560 | -0.03(-1.11%) |
Dec 04, 2012 | 2.716 | 2.797 | 2.700 | 2.791 | 57,204,228 | +0.03(+1.04%) |
Nov 30, 2012 | 2.776 | 2.797 | 2.746 | 2.762 | 49,887,916 | -0.02(-0.58%) |
Nov 29, 2012 | 2.834 | 2.848 | 2.769 | 2.779 | 52,938,412 | -0.05(-1.79%) |
Nov 28, 2012 | 2.795 | 2.843 | 2.760 | 2.829 | 43,150,376 | +0.02(+0.86%) |
Nov 27, 2012 | 2.783 | 2.848 | 2.760 | 2.805 | 48,899,396 | +0.01(+0.41%) |
Nov 26, 2012 | 2.751 | 2.802 | 2.746 | 2.794 | 39,495,992 | +0.05(+1.72%) |
Nov 23, 2012 | 2.739 | 2.779 | 2.724 | 2.746 | 29,999,276 | +0.02(+0.68%) |
Nov 21, 2012 | 2.652 | 2.735 | 2.649 | 2.728 | 45,747,980 | +0.08(+2.87%) |
Nov 20, 2012 | 2.672 | 2.684 | 2.624 | 2.652 | 36,502,280 | -0.03(-1.15%) |
Nov 19, 2012 | 2.658 | 2.692 | 2.626 | 2.682 | 44,056,832 | +0.07(+2.80%) |
Nov 16, 2012 | 2.658 | 2.667 | 2.557 | 2.609 | 68,097,176 | -0.05(-1.81%) |
Nov 15, 2012 | 2.662 | 2.731 | 2.639 | 2.658 | 50,881,352 | +0.01(+0.43%) |
Nov 14, 2012 | 2.729 | 2.756 | 2.644 | 2.646 | 67,517,240 | -0.07(-2.45%) |
Nov 13, 2012 | 2.720 | 2.781 | 2.710 | 2.713 | 53,652,872 | -0.02(-0.71%) |
Nov 12, 2012 | 2.800 | 2.811 | 2.706 | 2.732 | 70,171,872 | -0.06(-2.26%) |
Nov 09, 2012 | 2.924 | 2.957 | 2.786 | 2.795 | 92,271,816 | -0.11(-3.86%) |
Nov 08, 2012 | 2.924 | 2.999 | 2.901 | 2.908 | 91,292,456 | +0.02(+0.56%) |
Nov 07, 2012 | 2.960 | 2.979 | 2.878 | 2.891 | 35,391,860 | -0.09(-3.08%) |
Nov 06, 2012 | 2.986 | 2.992 | 2.933 | 2.983 | 38,247,012 | -0.00(-0.08%) |
Nov 05, 2012 | 2.857 | 2.997 | 2.857 | 2.986 | 48,494,076 | +0.12(+4.24%) |
Nov 02, 2012 | 2.908 | 2.912 | 2.846 | 2.864 | 27,987,130 | -0.01(-0.48%) |
Nov 01, 2012 | 2.761 | 2.880 | 2.759 | 2.878 | 51,593,424 | +0.13(+4.80%) |
Oct 31, 2012 | 2.775 | 2.797 | 2.740 | 2.746 | 37,837,944 | -0.02(-0.62%) |
Oct 26, 2012 | 2.797 | 2.763 | 2.763 | 2.763 | 42,452,416 | -0.03(-1.07%) |
Oct 25, 2012 | 2.814 | 2.843 | 2.781 | 2.793 | 33,509,624 | +0.00(+0.08%) |
Oct 24, 2012 | 2.846 | 2.857 | 2.763 | 2.791 | 36,296,364 | -0.04(-1.30%) |
Oct 23, 2012 | 2.720 | 2.846 | 2.713 | 2.827 | 62,575,476 | +0.05(+1.86%) |
Oct 19, 2012 | 2.905 | 2.926 | 2.760 | 2.776 | 77,383,768 | -0.17(-5.87%) |
Oct 18, 2012 | 2.988 | 2.988 | 2.936 | 2.949 | 27,776,886 | -0.05(-1.53%) |
Oct 17, 2012 | 2.981 | 3.008 | 2.951 | 2.995 | 42,711,308 | -0.02(-0.76%) |
Oct 16, 2012 | 2.958 | 3.027 | 2.930 | 3.018 | 40,088,400 | +0.08(+2.89%) |
Oct 15, 2012 | 2.901 | 2.935 | 2.866 | 2.933 | 27,210,606 | +0.04(+1.27%) |
Oct 12, 2012 | 2.901 | 2.924 | 2.878 | 2.896 | 28,422,434 | -0.03(-0.86%) |
Oct 11, 2012 | 2.933 | 2.942 | 2.899 | 2.921 | 34,944,768 | +0.02(+0.55%) |
Oct 10, 2012 | 2.942 | 2.956 | 2.894 | 2.905 | 35,603,760 | -0.05(-1.71%) |
Oct 09, 2012 | 3.015 | 3.024 | 2.947 | 2.956 | 39,943,044 | -0.06(-2.13%) |
Oct 08, 2012 | 3.038 | 3.052 | 2.997 | 3.020 | 26,231,118 | -0.03(-0.98%) |
Oct 05, 2012 | 3.132 | 3.164 | 3.038 | 3.050 | 52,666,992 | -0.07(-2.35%) |
Oct 04, 2012 | 2.997 | 3.141 | 2.981 | 3.123 | 54,797,544 | +0.13(+4.49%) |
Oct 03, 2012 | 3.027 | 3.036 | 2.974 | 2.989 | 46,976,256 | -0.03(-1.03%) |
Oct 02, 2012 | 3.029 | 3.029 | 2.986 | 3.020 | 32,010,348 | +0.01(+0.42%) |