Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.800 | 2.830 | 2.690 | 2.790 | 488,506 | -0.02(-0.71%) |
Dec 28, 2012 | 2.870 | 2.880 | 2.800 | 2.810 | 103,565 | -0.08(-2.77%) |
Dec 27, 2012 | 2.870 | 2.900 | 2.850 | 2.890 | 95,043 | +0.03(+1.05%) |
Dec 26, 2012 | 2.870 | 2.910 | 2.845 | 2.860 | 68,169 | +0.00(+0.00%) |
Dec 24, 2012 | 2.830 | 2.900 | 2.830 | 2.860 | 48,626 | +0.02(+0.70%) |
Dec 21, 2012 | 2.970 | 2.970 | 2.820 | 2.840 | 321,687 | -0.16(-5.33%) |
Dec 20, 2012 | 2.990 | 3.010 | 2.940 | 3.000 | 116,151 | +0.01(+0.33%) |
Dec 19, 2012 | 2.950 | 3.010 | 2.950 | 2.990 | 203,089 | +0.03(+1.01%) |
Dec 18, 2012 | 3.030 | 3.040 | 2.880 | 2.960 | 381,458 | -0.08(-2.63%) |
Dec 17, 2012 | 3.000 | 3.040 | 3.000 | 3.040 | 146,918 | -0.01(-0.33%) |
Dec 14, 2012 | 3.020 | 3.050 | 2.975 | 3.050 | 151,060 | +0.04(+1.33%) |
Dec 13, 2012 | 3.040 | 3.040 | 3.000 | 3.010 | 69,269 | +0.00(+0.00%) |
Dec 12, 2012 | 3.000 | 3.030 | 3.000 | 3.010 | 60,413 | +0.01(+0.33%) |
Dec 11, 2012 | 2.970 | 3.020 | 2.965 | 3.000 | 119,617 | +0.02(+0.67%) |
Dec 10, 2012 | 2.970 | 3.000 | 2.940 | 2.980 | 84,098 | +0.01(+0.34%) |
Dec 07, 2012 | 3.000 | 3.000 | 2.920 | 2.970 | 85,305 | -0.01(-0.34%) |
Dec 06, 2012 | 2.890 | 2.990 | 2.850 | 2.980 | 88,883 | +0.08(+2.76%) |
Dec 05, 2012 | 2.900 | 2.900 | 2.830 | 2.900 | 106,932 | +0.01(+0.35%) |
Dec 04, 2012 | 2.850 | 2.950 | 2.850 | 2.890 | 77,171 | +0.07(+2.48%) |
Nov 30, 2012 | 2.820 | 2.850 | 2.790 | 2.820 | 445,570 | +0.02(+0.71%) |
Nov 29, 2012 | 2.820 | 2.820 | 2.780 | 2.800 | 182,407 | +0.00(+0.00%) |
Nov 28, 2012 | 2.800 | 2.820 | 2.760 | 2.800 | 138,439 | +0.00(+0.00%) |
Nov 27, 2012 | 2.800 | 2.830 | 2.790 | 2.800 | 89,647 | +0.00(+0.00%) |
Nov 26, 2012 | 2.870 | 2.880 | 2.780 | 2.800 | 317,824 | -0.05(-1.75%) |
Nov 23, 2012 | 2.840 | 2.880 | 2.840 | 2.850 | 45,011 | +0.01(+0.35%) |
Nov 21, 2012 | 2.790 | 2.870 | 2.790 | 2.840 | 173,919 | +0.05(+1.79%) |
Nov 20, 2012 | 2.770 | 2.820 | 2.730 | 2.790 | 211,161 | +0.02(+0.72%) |
Nov 19, 2012 | 2.800 | 2.830 | 2.745 | 2.770 | 236,018 | +0.01(+0.36%) |
Nov 16, 2012 | 2.730 | 2.850 | 2.730 | 2.760 | 232,916 | +0.03(+1.10%) |
Nov 15, 2012 | 2.770 | 2.780 | 2.720 | 2.730 | 146,322 | -0.01(-0.45%) |
Nov 14, 2012 | 2.970 | 2.980 | 2.730 | 2.742 | 124,398 | -0.23(-7.67%) |
Nov 13, 2012 | 2.910 | 3.000 | 2.910 | 2.970 | 165,432 | +0.03(+1.02%) |
Nov 12, 2012 | 2.940 | 2.960 | 2.910 | 2.940 | 102,611 | +0.03(+1.03%) |
Nov 09, 2012 | 2.820 | 2.970 | 2.820 | 2.910 | 123,822 | +0.09(+3.19%) |
Nov 08, 2012 | 2.860 | 2.910 | 2.800 | 2.820 | 70,509 | -0.02(-0.70%) |
Nov 07, 2012 | 2.980 | 3.000 | 2.840 | 2.840 | 143,283 | -0.16(-5.33%) |
Nov 06, 2012 | 2.940 | 3.070 | 2.920 | 3.000 | 292,880 | +0.09(+3.09%) |
Nov 05, 2012 | 2.770 | 2.930 | 2.730 | 2.910 | 291,388 | +0.15(+5.43%) |
Nov 02, 2012 | 2.900 | 2.920 | 2.600 | 2.760 | 1,006,535 | -0.43(-13.48%) |
Nov 01, 2012 | 3.220 | 3.220 | 3.160 | 3.190 | 155,990 | -0.02(-0.72%) |
Oct 31, 2012 | 3.220 | 3.250 | 3.100 | 3.213 | 89,168 | -0.02(-0.52%) |
Oct 26, 2012 | 3.230 | 3.230 | 3.230 | 3.230 | 69,300 | -0.01(-0.31%) |
Oct 25, 2012 | 3.300 | 3.300 | 3.180 | 3.240 | 74,889 | -0.02(-0.61%) |
Oct 24, 2012 | 3.276 | 3.300 | 3.220 | 3.260 | 55,799 | +0.02(+0.62%) |
Oct 23, 2012 | 3.260 | 3.300 | 3.190 | 3.240 | 52,731 | -0.05(-1.52%) |
Oct 19, 2012 | 3.460 | 3.460 | 3.250 | 3.290 | 139,799 | -0.21(-6.00%) |
Oct 18, 2012 | 3.490 | 3.548 | 3.440 | 3.500 | 110,781 | +0.02(+0.57%) |
Oct 17, 2012 | 3.430 | 3.520 | 3.390 | 3.480 | 84,358 | +0.05(+1.46%) |
Oct 16, 2012 | 3.350 | 3.430 | 3.340 | 3.430 | 108,311 | +0.11(+3.31%) |
Oct 15, 2012 | 3.210 | 3.330 | 3.200 | 3.320 | 200,347 | +0.11(+3.43%) |
Oct 12, 2012 | 3.280 | 3.280 | 3.190 | 3.210 | 72,539 | -0.06(-1.83%) |
Oct 11, 2012 | 3.250 | 3.300 | 3.190 | 3.270 | 101,971 | +0.06(+1.87%) |
Oct 10, 2012 | 3.270 | 3.270 | 3.190 | 3.210 | 139,311 | -0.05(-1.53%) |
Oct 09, 2012 | 3.340 | 3.350 | 3.230 | 3.260 | 205,186 | -0.08(-2.40%) |
Oct 08, 2012 | 3.350 | 3.370 | 3.330 | 3.340 | 47,304 | -0.04(-1.18%) |
Oct 05, 2012 | 3.350 | 3.430 | 3.340 | 3.380 | 204,255 | +0.04(+1.20%) |
Oct 04, 2012 | 3.360 | 3.410 | 3.310 | 3.340 | 135,629 | +0.00(+0.00%) |
Oct 03, 2012 | 3.370 | 3.370 | 3.300 | 3.340 | 130,250 | -0.03(-0.89%) |
Oct 02, 2012 | 3.450 | 3.450 | 3.330 | 3.370 | 87,235 | -0.06(-1.75%) |