Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.068 | 2.120 | 2.058 | 2.072 | 807,460 | -0.00(-0.17%) |
Dec 28, 2012 | 2.079 | 2.096 | 2.068 | 2.075 | 129,115 | -0.02(-1.15%) |
Dec 27, 2012 | 2.106 | 2.106 | 2.075 | 2.100 | 111,551 | +0.01(+0.33%) |
Dec 26, 2012 | 2.075 | 2.100 | 2.065 | 2.093 | 173,955 | +0.03(+1.34%) |
Dec 24, 2012 | 2.051 | 2.075 | 2.046 | 2.065 | 107,455 | +0.00(+0.00%) |
Dec 21, 2012 | 2.117 | 2.151 | 2.065 | 2.065 | 409,603 | -0.03(-1.32%) |
Dec 20, 2012 | 2.072 | 2.106 | 2.065 | 2.093 | 440,113 | +0.04(+1.85%) |
Dec 19, 2012 | 2.048 | 2.089 | 2.048 | 2.055 | 832,988 | +0.03(+1.54%) |
Dec 18, 2012 | 1.996 | 2.037 | 1.981 | 2.023 | 539,334 | +0.03(+1.56%) |
Dec 17, 2012 | 1.972 | 2.023 | 1.958 | 1.992 | 772,331 | +0.03(+1.77%) |
Dec 14, 2012 | 1.975 | 1.979 | 1.947 | 1.958 | 296,516 | -0.01(-0.70%) |
Dec 13, 2012 | 1.954 | 1.989 | 1.913 | 1.972 | 969,773 | +0.04(+1.97%) |
Dec 12, 2012 | 1.833 | 1.958 | 1.830 | 1.934 | 2,633,794 | +0.11(+6.27%) |
Dec 11, 2012 | 1.757 | 1.823 | 1.757 | 1.819 | 359,718 | +0.06(+3.54%) |
Dec 10, 2012 | 1.792 | 1.792 | 1.750 | 1.757 | 366,237 | -0.03(-1.55%) |
Dec 07, 2012 | 1.774 | 1.785 | 1.757 | 1.785 | 325,135 | +0.01(+0.78%) |
Dec 06, 2012 | 1.781 | 1.795 | 1.771 | 1.771 | 100,108 | -0.01(-0.58%) |
Dec 05, 2012 | 1.794 | 1.795 | 1.778 | 1.781 | 77,604 | -0.02(-0.96%) |
Dec 04, 2012 | 1.812 | 1.812 | 1.785 | 1.799 | 74,392 | -0.04(-2.07%) |
Nov 30, 2012 | 1.816 | 1.837 | 1.792 | 1.837 | 287,502 | +0.04(+2.12%) |
Nov 29, 2012 | 1.806 | 1.816 | 1.785 | 1.799 | 361,791 | +0.02(+1.17%) |
Nov 28, 2012 | 1.788 | 1.799 | 1.774 | 1.778 | 135,909 | -0.02(-0.96%) |
Nov 27, 2012 | 1.799 | 1.819 | 1.777 | 1.795 | 189,044 | -0.01(-0.77%) |
Nov 26, 2012 | 1.802 | 1.837 | 1.788 | 1.809 | 324,267 | +0.01(+0.58%) |
Nov 23, 2012 | 1.785 | 1.809 | 1.785 | 1.799 | 90,634 | +0.01(+0.39%) |
Nov 21, 2012 | 1.778 | 1.806 | 1.768 | 1.792 | 318,699 | +0.03(+1.77%) |
Nov 20, 2012 | 1.743 | 1.768 | 1.729 | 1.761 | 219,108 | +0.00(+0.20%) |
Nov 19, 2012 | 1.774 | 1.802 | 1.729 | 1.757 | 379,247 | +0.01(+0.79%) |
Nov 16, 2012 | 1.674 | 1.774 | 1.633 | 1.743 | 695,258 | +0.05(+3.07%) |
Nov 15, 2012 | 1.735 | 1.735 | 1.678 | 1.691 | 871,302 | -0.02(-1.38%) |
Nov 14, 2012 | 1.759 | 1.800 | 1.715 | 1.715 | 510,897 | -0.06(-3.24%) |
Nov 13, 2012 | 1.796 | 1.859 | 1.773 | 1.773 | 626,637 | -0.04(-2.24%) |
Nov 12, 2012 | 1.827 | 1.864 | 1.803 | 1.813 | 273,001 | -0.01(-0.37%) |
Nov 09, 2012 | 1.796 | 1.840 | 1.796 | 1.820 | 285,172 | +0.04(+2.28%) |
Nov 08, 2012 | 1.796 | 1.796 | 1.779 | 1.779 | 345,157 | -0.01(-0.38%) |
Nov 07, 2012 | 1.823 | 1.827 | 1.779 | 1.786 | 519,978 | -0.05(-2.58%) |
Nov 06, 2012 | 1.830 | 1.864 | 1.823 | 1.833 | 477,111 | +0.00(+0.19%) |
Nov 05, 2012 | 1.874 | 1.874 | 1.820 | 1.830 | 400,312 | -0.02(-0.92%) |
Nov 02, 2012 | 1.884 | 1.884 | 1.800 | 1.847 | 663,671 | -0.03(-1.80%) |
Nov 01, 2012 | 1.871 | 1.884 | 1.850 | 1.881 | 190,346 | +0.02(+1.09%) |
Oct 31, 2012 | 1.840 | 1.864 | 1.840 | 1.861 | 116,969 | +0.03(+1.85%) |
Oct 26, 2012 | 1.847 | 1.827 | 1.827 | 1.827 | 256,885 | -0.01(-0.55%) |
Oct 25, 2012 | 1.861 | 1.861 | 1.827 | 1.837 | 188,197 | -0.01(-0.55%) |
Oct 24, 2012 | 1.847 | 1.861 | 1.827 | 1.847 | 273,690 | +0.02(+1.30%) |
Oct 23, 2012 | 1.857 | 1.857 | 1.820 | 1.823 | 350,661 | -0.04(-2.00%) |
Oct 19, 2012 | 1.884 | 1.884 | 1.854 | 1.861 | 399,005 | -0.02(-1.08%) |
Oct 18, 2012 | 1.877 | 1.882 | 1.867 | 1.881 | 435,191 | +0.00(+0.18%) |
Oct 17, 2012 | 1.877 | 1.891 | 1.867 | 1.877 | 418,643 | -0.00(-0.18%) |
Oct 16, 2012 | 1.891 | 1.891 | 1.861 | 1.881 | 616,953 | +0.01(+0.36%) |
Oct 15, 2012 | 1.928 | 1.928 | 1.861 | 1.874 | 530,046 | -0.04(-1.95%) |
Oct 12, 2012 | 1.928 | 1.945 | 1.894 | 1.911 | 388,520 | -0.02(-0.88%) |
Oct 11, 2012 | 1.925 | 1.938 | 1.911 | 1.928 | 378,174 | +0.00(+0.18%) |
Oct 10, 2012 | 1.928 | 1.935 | 1.877 | 1.925 | 914,839 | +0.00(+0.00%) |
Oct 09, 2012 | 1.949 | 1.949 | 1.911 | 1.925 | 487,372 | -0.02(-1.04%) |
Oct 08, 2012 | 1.915 | 1.949 | 1.915 | 1.945 | 1,600,897 | +0.02(+0.88%) |
Oct 05, 2012 | 1.932 | 1.945 | 1.913 | 1.928 | 10,871,515 | -0.12(-5.78%) |
Oct 04, 2012 | 2.067 | 2.077 | 2.023 | 2.047 | 167,510 | -0.00(-0.17%) |
Oct 03, 2012 | 2.064 | 2.070 | 2.030 | 2.050 | 82,770 | -0.02(-0.98%) |
Oct 02, 2012 | 2.077 | 2.091 | 2.013 | 2.070 | 226,798 | +0.01(+0.66%) |