Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.100 | 3.150 | 2.960 | 3.150 | 106,568 | +0.04(+1.29%) |
Dec 28, 2012 | 2.860 | 3.110 | 2.850 | 3.110 | 151,541 | +0.25(+8.74%) |
Dec 27, 2012 | 2.840 | 3.010 | 2.820 | 2.860 | 371,502 | -0.02(-0.69%) |
Dec 26, 2012 | 2.920 | 2.940 | 2.870 | 2.880 | 72,891 | -0.04(-1.37%) |
Dec 24, 2012 | 3.100 | 3.130 | 2.900 | 2.920 | 80,784 | -0.36(-10.98%) |
Dec 21, 2012 | 2.810 | 3.280 | 2.740 | 3.280 | 440,682 | +0.47(+16.73%) |
Dec 20, 2012 | 2.650 | 2.830 | 2.580 | 2.810 | 95,092 | +0.13(+4.85%) |
Dec 19, 2012 | 2.590 | 2.715 | 2.590 | 2.680 | 49,397 | +0.11(+4.28%) |
Dec 18, 2012 | 2.510 | 2.600 | 2.490 | 2.570 | 43,633 | +0.05(+1.98%) |
Dec 17, 2012 | 2.430 | 2.560 | 2.400 | 2.520 | 37,344 | +0.08(+3.28%) |
Dec 14, 2012 | 2.440 | 2.470 | 2.420 | 2.440 | 58,646 | -0.02(-0.81%) |
Dec 13, 2012 | 2.470 | 2.470 | 2.410 | 2.460 | 38,133 | +0.01(+0.41%) |
Dec 12, 2012 | 2.510 | 2.510 | 2.410 | 2.450 | 26,059 | -0.07(-2.78%) |
Dec 11, 2012 | 2.460 | 2.540 | 2.400 | 2.520 | 16,861 | +0.07(+2.86%) |
Dec 10, 2012 | 2.470 | 2.510 | 2.450 | 2.450 | 42,898 | -0.02(-0.81%) |
Dec 07, 2012 | 2.520 | 2.550 | 2.450 | 2.470 | 32,536 | -0.06(-2.37%) |
Dec 06, 2012 | 2.470 | 2.550 | 2.430 | 2.530 | 97,387 | +0.06(+2.43%) |
Dec 05, 2012 | 2.470 | 2.489 | 2.450 | 2.470 | 42,182 | -0.02(-0.80%) |
Dec 04, 2012 | 2.520 | 2.650 | 2.450 | 2.490 | 88,735 | -0.14(-5.32%) |
Nov 30, 2012 | 2.640 | 2.660 | 2.600 | 2.630 | 35,532 | -0.03(-1.13%) |
Nov 29, 2012 | 2.630 | 2.720 | 2.630 | 2.660 | 40,018 | +0.02(+0.76%) |
Nov 28, 2012 | 2.680 | 2.690 | 2.630 | 2.640 | 65,434 | -0.07(-2.58%) |
Nov 27, 2012 | 2.690 | 2.760 | 2.680 | 2.710 | 19,336 | -0.01(-0.37%) |
Nov 26, 2012 | 2.700 | 2.790 | 2.700 | 2.720 | 71,234 | -0.04(-1.45%) |
Nov 23, 2012 | 2.620 | 2.780 | 2.620 | 2.760 | 21,718 | +0.12(+4.55%) |
Nov 21, 2012 | 2.640 | 2.670 | 2.600 | 2.640 | 59,032 | +0.00(+0.00%) |
Nov 20, 2012 | 2.535 | 2.660 | 2.520 | 2.640 | 39,296 | +0.06(+2.33%) |
Nov 19, 2012 | 2.510 | 2.610 | 2.510 | 2.580 | 33,497 | +0.06(+2.38%) |
Nov 16, 2012 | 2.480 | 2.550 | 2.330 | 2.520 | 78,634 | +0.05(+2.02%) |
Nov 15, 2012 | 2.770 | 2.770 | 2.280 | 2.470 | 198,992 | -0.28(-10.18%) |
Nov 14, 2012 | 2.780 | 2.820 | 2.710 | 2.750 | 60,556 | -0.05(-1.79%) |
Nov 13, 2012 | 2.600 | 2.820 | 2.600 | 2.800 | 99,358 | +0.20(+7.69%) |
Nov 12, 2012 | 2.580 | 2.620 | 2.550 | 2.600 | 60,807 | +0.03(+1.17%) |
Nov 09, 2012 | 2.620 | 2.640 | 2.570 | 2.570 | 73,730 | -0.03(-1.15%) |
Nov 08, 2012 | 2.630 | 2.630 | 2.580 | 2.600 | 12,377 | +0.01(+0.39%) |
Nov 07, 2012 | 2.710 | 2.710 | 2.590 | 2.590 | 54,067 | -0.11(-4.07%) |
Nov 06, 2012 | 2.630 | 2.710 | 2.630 | 2.700 | 43,480 | +0.05(+1.89%) |
Nov 05, 2012 | 2.700 | 2.700 | 2.580 | 2.650 | 153,966 | -0.04(-1.49%) |
Nov 02, 2012 | 2.850 | 2.890 | 2.680 | 2.690 | 233,498 | -0.16(-5.61%) |
Nov 01, 2012 | 2.890 | 2.970 | 2.780 | 2.850 | 138,574 | -0.10(-3.39%) |
Oct 31, 2012 | 3.180 | 3.250 | 2.900 | 2.950 | 69,640 | -0.15(-4.84%) |
Oct 26, 2012 | 3.200 | 3.100 | 3.100 | 3.100 | 117,900 | -0.08(-2.52%) |
Oct 25, 2012 | 3.180 | 3.230 | 3.120 | 3.180 | 63,653 | +0.01(+0.32%) |
Oct 24, 2012 | 3.200 | 3.286 | 3.160 | 3.170 | 129,571 | -0.01(-0.31%) |
Oct 23, 2012 | 3.170 | 3.260 | 3.160 | 3.180 | 87,686 | -0.12(-3.64%) |
Oct 19, 2012 | 3.210 | 3.340 | 3.200 | 3.300 | 81,263 | +0.05(+1.54%) |
Oct 18, 2012 | 3.480 | 3.500 | 3.250 | 3.250 | 170,246 | -0.21(-6.07%) |
Oct 17, 2012 | 3.220 | 3.500 | 3.220 | 3.460 | 177,004 | +0.19(+5.81%) |
Oct 16, 2012 | 3.210 | 3.280 | 3.190 | 3.270 | 51,649 | +0.08(+2.51%) |
Oct 15, 2012 | 3.250 | 3.250 | 3.180 | 3.190 | 50,285 | +0.02(+0.63%) |
Oct 12, 2012 | 3.280 | 3.280 | 3.170 | 3.170 | 42,567 | -0.08(-2.46%) |
Oct 11, 2012 | 3.180 | 3.270 | 3.100 | 3.250 | 111,335 | +0.11(+3.50%) |
Oct 10, 2012 | 3.240 | 3.250 | 3.130 | 3.140 | 71,231 | -0.08(-2.48%) |
Oct 09, 2012 | 3.310 | 3.330 | 3.200 | 3.220 | 55,421 | -0.05(-1.53%) |
Oct 08, 2012 | 3.300 | 3.300 | 3.180 | 3.270 | 38,563 | -0.04(-1.21%) |
Oct 05, 2012 | 3.270 | 3.320 | 3.080 | 3.310 | 223,978 | +0.02(+0.61%) |
Oct 04, 2012 | 3.000 | 3.450 | 3.000 | 3.290 | 578,714 | +0.27(+8.94%) |
Oct 03, 2012 | 2.900 | 3.030 | 2.810 | 3.020 | 223,655 | +0.15(+5.23%) |
Oct 02, 2012 | 2.740 | 2.930 | 2.740 | 2.870 | 195,261 | +0.13(+4.74%) |