Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.008 | 2.058 | 1.998 | 2.011 | 831,826 | -0.00(-0.17%) |
Dec 28, 2012 | 2.018 | 2.035 | 2.008 | 2.015 | 133,011 | -0.02(-1.15%) |
Dec 27, 2012 | 2.045 | 2.045 | 2.015 | 2.038 | 114,917 | +0.01(+0.33%) |
Dec 26, 2012 | 2.015 | 2.038 | 2.004 | 2.031 | 179,204 | +0.03(+1.34%) |
Dec 24, 2012 | 1.991 | 2.015 | 1.986 | 2.004 | 110,697 | +0.00(+0.00%) |
Dec 21, 2012 | 2.055 | 2.088 | 2.004 | 2.004 | 421,963 | -0.03(-1.32%) |
Dec 20, 2012 | 2.011 | 2.045 | 2.005 | 2.031 | 453,393 | +0.04(+1.85%) |
Dec 19, 2012 | 1.988 | 2.028 | 1.988 | 1.994 | 858,124 | +0.03(+1.54%) |
Dec 18, 2012 | 1.937 | 1.978 | 1.923 | 1.964 | 555,609 | +0.03(+1.56%) |
Dec 17, 2012 | 1.914 | 1.964 | 1.900 | 1.934 | 795,636 | +0.03(+1.77%) |
Dec 14, 2012 | 1.917 | 1.921 | 1.890 | 1.900 | 305,464 | -0.01(-0.70%) |
Dec 13, 2012 | 1.897 | 1.931 | 1.857 | 1.914 | 999,037 | +0.04(+1.97%) |
Dec 12, 2012 | 1.780 | 1.900 | 1.776 | 1.877 | 2,713,270 | +0.11(+6.27%) |
Dec 11, 2012 | 1.706 | 1.769 | 1.706 | 1.766 | 370,572 | +0.06(+3.54%) |
Dec 10, 2012 | 1.739 | 1.739 | 1.699 | 1.706 | 377,288 | -0.03(-1.55%) |
Dec 07, 2012 | 1.722 | 1.733 | 1.706 | 1.733 | 334,946 | +0.01(+0.78%) |
Dec 06, 2012 | 1.729 | 1.743 | 1.719 | 1.719 | 103,129 | -0.01(-0.58%) |
Dec 05, 2012 | 1.742 | 1.743 | 1.726 | 1.729 | 79,946 | -0.02(-0.96%) |
Dec 04, 2012 | 1.759 | 1.759 | 1.733 | 1.746 | 76,637 | -0.04(-2.07%) |
Nov 30, 2012 | 1.763 | 1.783 | 1.739 | 1.783 | 296,177 | +0.04(+2.12%) |
Nov 29, 2012 | 1.753 | 1.763 | 1.733 | 1.746 | 372,708 | +0.02(+1.17%) |
Nov 28, 2012 | 1.736 | 1.746 | 1.722 | 1.726 | 140,010 | -0.02(-0.96%) |
Nov 27, 2012 | 1.746 | 1.766 | 1.725 | 1.743 | 194,748 | -0.01(-0.76%) |
Nov 26, 2012 | 1.749 | 1.783 | 1.736 | 1.756 | 334,052 | +0.01(+0.58%) |
Nov 23, 2012 | 1.733 | 1.756 | 1.733 | 1.746 | 93,369 | +0.01(+0.39%) |
Nov 21, 2012 | 1.726 | 1.753 | 1.716 | 1.739 | 328,316 | +0.03(+1.77%) |
Nov 20, 2012 | 1.692 | 1.716 | 1.679 | 1.709 | 225,719 | +0.00(+0.20%) |
Nov 19, 2012 | 1.722 | 1.749 | 1.679 | 1.706 | 390,691 | +0.01(+0.79%) |
Nov 16, 2012 | 1.625 | 1.722 | 1.585 | 1.692 | 716,238 | +0.05(+3.07%) |
Nov 15, 2012 | 1.685 | 1.685 | 1.629 | 1.642 | 897,593 | -0.02(-1.38%) |
Nov 14, 2012 | 1.708 | 1.747 | 1.665 | 1.665 | 526,313 | -0.06(-3.24%) |
Nov 13, 2012 | 1.744 | 1.804 | 1.721 | 1.721 | 645,546 | -0.04(-2.24%) |
Nov 12, 2012 | 1.773 | 1.809 | 1.750 | 1.760 | 281,239 | -0.01(-0.37%) |
Nov 09, 2012 | 1.744 | 1.786 | 1.744 | 1.767 | 293,777 | +0.04(+2.28%) |
Nov 08, 2012 | 1.744 | 1.744 | 1.727 | 1.727 | 355,572 | -0.01(-0.38%) |
Nov 07, 2012 | 1.770 | 1.773 | 1.727 | 1.734 | 535,668 | -0.05(-2.58%) |
Nov 06, 2012 | 1.777 | 1.809 | 1.770 | 1.780 | 491,508 | +0.00(+0.18%) |
Nov 05, 2012 | 1.819 | 1.819 | 1.767 | 1.777 | 412,391 | -0.02(-0.92%) |
Nov 02, 2012 | 1.829 | 1.829 | 1.747 | 1.793 | 683,697 | -0.03(-1.80%) |
Nov 01, 2012 | 1.816 | 1.829 | 1.796 | 1.826 | 196,090 | +0.02(+1.09%) |
Oct 31, 2012 | 1.786 | 1.809 | 1.786 | 1.806 | 120,499 | +0.03(+1.85%) |
Oct 26, 2012 | 1.793 | 1.773 | 1.773 | 1.773 | 264,636 | -0.01(-0.55%) |
Oct 25, 2012 | 1.806 | 1.806 | 1.773 | 1.783 | 193,876 | -0.01(-0.55%) |
Oct 24, 2012 | 1.793 | 1.806 | 1.773 | 1.793 | 281,949 | +0.02(+1.30%) |
Oct 23, 2012 | 1.803 | 1.803 | 1.767 | 1.770 | 361,243 | -0.04(-2.00%) |
Oct 19, 2012 | 1.829 | 1.829 | 1.799 | 1.806 | 411,045 | -0.02(-1.08%) |
Oct 18, 2012 | 1.822 | 1.827 | 1.813 | 1.826 | 448,323 | +0.00(+0.18%) |
Oct 17, 2012 | 1.822 | 1.836 | 1.813 | 1.822 | 431,275 | -0.00(-0.18%) |
Oct 16, 2012 | 1.836 | 1.836 | 1.806 | 1.826 | 635,570 | +0.01(+0.36%) |
Oct 15, 2012 | 1.872 | 1.872 | 1.806 | 1.819 | 546,041 | -0.04(-1.95%) |
Oct 12, 2012 | 1.872 | 1.888 | 1.839 | 1.855 | 400,244 | -0.02(-0.88%) |
Oct 11, 2012 | 1.868 | 1.882 | 1.855 | 1.872 | 389,585 | +0.00(+0.18%) |
Oct 10, 2012 | 1.872 | 1.878 | 1.822 | 1.868 | 942,445 | +0.00(+0.00%) |
Oct 09, 2012 | 1.891 | 1.891 | 1.855 | 1.868 | 502,079 | -0.02(-1.04%) |
Oct 08, 2012 | 1.859 | 1.891 | 1.859 | 1.888 | 1,649,205 | +0.02(+0.88%) |
Oct 05, 2012 | 1.875 | 1.888 | 1.857 | 1.872 | 11,199,568 | -0.11(-5.79%) |
Oct 04, 2012 | 2.006 | 2.016 | 1.964 | 1.987 | 172,565 | -0.00(-0.16%) |
Oct 03, 2012 | 2.003 | 2.010 | 1.970 | 1.990 | 85,268 | -0.02(-0.98%) |
Oct 02, 2012 | 2.016 | 2.029 | 1.954 | 2.010 | 233,641 | +0.01(+0.66%) |