Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.819 | 1.840 | 1.795 | 1.840 | 286,977 | +0.04(+2.12%) |
Nov 29, 2012 | 1.809 | 1.819 | 1.788 | 1.802 | 361,131 | +0.02(+1.17%) |
Nov 28, 2012 | 1.792 | 1.802 | 1.778 | 1.781 | 135,661 | -0.02(-0.96%) |
Nov 27, 2012 | 1.802 | 1.822 | 1.780 | 1.798 | 188,699 | -0.01(-0.77%) |
Nov 26, 2012 | 1.805 | 1.840 | 1.792 | 1.812 | 323,676 | +0.01(+0.58%) |
Nov 23, 2012 | 1.788 | 1.812 | 1.788 | 1.802 | 90,469 | +0.01(+0.39%) |
Nov 21, 2012 | 1.781 | 1.809 | 1.771 | 1.795 | 318,118 | +0.03(+1.77%) |
Nov 20, 2012 | 1.746 | 1.771 | 1.733 | 1.764 | 218,708 | +0.00(+0.20%) |
Nov 19, 2012 | 1.778 | 1.805 | 1.733 | 1.760 | 378,555 | +0.01(+0.79%) |
Nov 16, 2012 | 1.677 | 1.778 | 1.636 | 1.746 | 693,990 | +0.05(+3.07%) |
Nov 15, 2012 | 1.739 | 1.739 | 1.681 | 1.695 | 869,713 | -0.02(-1.38%) |
Nov 14, 2012 | 1.762 | 1.803 | 1.718 | 1.718 | 509,965 | -0.06(-3.24%) |
Nov 13, 2012 | 1.800 | 1.862 | 1.776 | 1.776 | 625,494 | -0.04(-2.24%) |
Nov 12, 2012 | 1.830 | 1.867 | 1.806 | 1.817 | 272,504 | -0.01(-0.37%) |
Nov 09, 2012 | 1.800 | 1.844 | 1.800 | 1.823 | 284,652 | +0.04(+2.28%) |
Nov 08, 2012 | 1.800 | 1.800 | 1.783 | 1.783 | 344,527 | -0.01(-0.38%) |
Nov 07, 2012 | 1.827 | 1.830 | 1.783 | 1.789 | 519,030 | -0.05(-2.58%) |
Nov 06, 2012 | 1.833 | 1.867 | 1.827 | 1.837 | 476,241 | +0.00(+0.18%) |
Nov 05, 2012 | 1.878 | 1.878 | 1.823 | 1.833 | 399,582 | -0.02(-0.92%) |
Nov 02, 2012 | 1.888 | 1.888 | 1.803 | 1.850 | 662,461 | -0.03(-1.80%) |
Nov 01, 2012 | 1.874 | 1.888 | 1.854 | 1.884 | 189,999 | +0.02(+1.09%) |
Oct 31, 2012 | 1.844 | 1.867 | 1.844 | 1.864 | 116,756 | +0.03(+1.85%) |
Oct 26, 2012 | 1.850 | 1.830 | 1.830 | 1.830 | 256,416 | -0.01(-0.55%) |
Oct 25, 2012 | 1.864 | 1.864 | 1.830 | 1.840 | 187,854 | -0.01(-0.55%) |
Oct 24, 2012 | 1.850 | 1.864 | 1.830 | 1.850 | 273,191 | +0.02(+1.30%) |
Oct 23, 2012 | 1.861 | 1.861 | 1.823 | 1.827 | 350,022 | -0.04(-2.00%) |
Oct 19, 2012 | 1.888 | 1.888 | 1.857 | 1.864 | 398,278 | -0.02(-1.08%) |
Oct 18, 2012 | 1.881 | 1.885 | 1.871 | 1.884 | 434,397 | +0.00(+0.18%) |
Oct 17, 2012 | 1.881 | 1.894 | 1.871 | 1.881 | 417,879 | -0.00(-0.18%) |
Oct 16, 2012 | 1.894 | 1.894 | 1.864 | 1.884 | 615,828 | +0.01(+0.36%) |
Oct 15, 2012 | 1.932 | 1.932 | 1.864 | 1.878 | 529,080 | -0.04(-1.95%) |
Oct 12, 2012 | 1.932 | 1.949 | 1.898 | 1.915 | 387,811 | -0.02(-0.88%) |
Oct 11, 2012 | 1.928 | 1.942 | 1.915 | 1.932 | 377,484 | +0.00(+0.18%) |
Oct 10, 2012 | 1.932 | 1.939 | 1.881 | 1.928 | 913,171 | +0.00(+0.00%) |
Oct 09, 2012 | 1.952 | 1.952 | 1.915 | 1.928 | 486,483 | -0.02(-1.04%) |
Oct 08, 2012 | 1.918 | 1.952 | 1.918 | 1.949 | 1,597,978 | +0.02(+0.88%) |
Oct 05, 2012 | 1.935 | 1.949 | 1.916 | 1.932 | 10,851,690 | -0.12(-5.78%) |
Oct 04, 2012 | 2.071 | 2.081 | 2.027 | 2.050 | 167,204 | -0.00(-0.17%) |
Oct 03, 2012 | 2.067 | 2.074 | 2.033 | 2.054 | 82,619 | -0.02(-0.98%) |
Oct 02, 2012 | 2.081 | 2.094 | 2.016 | 2.074 | 226,384 | +0.01(+0.66%) |
Oct 01, 2012 | 2.037 | 2.108 | 2.016 | 2.061 | 228,072 | +0.04(+1.84%) |
Sep 28, 2012 | 2.064 | 2.074 | 2.016 | 2.023 | 158,352 | -0.04(-1.81%) |
Sep 27, 2012 | 2.037 | 2.074 | 2.016 | 2.061 | 200,412 | +0.04(+1.84%) |
Sep 26, 2012 | 2.061 | 2.074 | 2.016 | 2.023 | 156,136 | -0.03(-1.32%) |
Sep 25, 2012 | 2.088 | 2.118 | 2.044 | 2.050 | 186,738 | -0.01(-0.49%) |
Sep 24, 2012 | 2.142 | 2.162 | 2.044 | 2.061 | 342,468 | -0.09(-4.10%) |
Sep 21, 2012 | 2.159 | 2.186 | 2.101 | 2.149 | 509,286 | +0.00(+0.00%) |
Sep 20, 2012 | 2.159 | 2.193 | 2.111 | 2.149 | 154,918 | +0.00(+0.16%) |
Sep 19, 2012 | 2.162 | 2.162 | 2.088 | 2.145 | 190,176 | -0.01(-0.31%) |
Sep 18, 2012 | 2.176 | 2.196 | 2.138 | 2.152 | 96,809 | -0.03(-1.40%) |
Sep 17, 2012 | 2.101 | 2.220 | 2.101 | 2.183 | 267,275 | +0.07(+3.54%) |
Sep 14, 2012 | 1.915 | 2.132 | 1.911 | 2.108 | 752,059 | +0.20(+10.48%) |
Sep 13, 2012 | 1.915 | 1.925 | 1.894 | 1.908 | 765,877 | +0.00(+0.00%) |
Sep 12, 2012 | 1.932 | 1.945 | 1.898 | 1.908 | 192,592 | -0.01(-0.71%) |
Sep 11, 2012 | 1.878 | 1.928 | 1.874 | 1.922 | 64,650 | +0.04(+2.35%) |
Sep 10, 2012 | 1.888 | 1.928 | 1.874 | 1.878 | 699,283 | -0.03(-1.42%) |
Sep 07, 2012 | 1.932 | 1.932 | 1.878 | 1.905 | 59,492 | -0.02(-1.06%) |
Sep 06, 2012 | 1.935 | 1.949 | 1.871 | 1.925 | 102,634 | +0.02(+0.89%) |
Sep 05, 2012 | 1.915 | 1.925 | 1.880 | 1.908 | 330,379 | -0.02(-1.05%) |