Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.517 | 2.545 | 2.506 | 2.543 | 9,892,059 | +0.02(+0.95%) |
Dec 28, 2012 | 2.531 | 2.548 | 2.519 | 2.519 | 7,249,249 | -0.02(-0.85%) |
Dec 27, 2012 | 2.518 | 2.545 | 2.511 | 2.540 | 13,013,542 | +0.02(+0.97%) |
Dec 26, 2012 | 2.535 | 2.550 | 2.512 | 2.516 | 10,607,875 | -0.02(-0.63%) |
Dec 24, 2012 | 2.514 | 2.537 | 2.501 | 2.532 | 5,185,281 | +0.02(+0.64%) |
Dec 21, 2012 | 2.500 | 2.535 | 2.494 | 2.516 | 21,004,394 | +0.00(+0.15%) |
Dec 20, 2012 | 2.462 | 2.513 | 2.453 | 2.512 | 16,714,739 | +0.05(+2.07%) |
Dec 19, 2012 | 2.457 | 2.466 | 2.446 | 2.461 | 11,033,244 | +0.01(+0.27%) |
Dec 18, 2012 | 2.428 | 2.456 | 2.428 | 2.455 | 9,799,604 | +0.03(+1.12%) |
Dec 17, 2012 | 2.416 | 2.437 | 2.411 | 2.427 | 12,909,261 | +0.02(+0.90%) |
Dec 14, 2012 | 2.393 | 2.416 | 2.393 | 2.406 | 5,584,641 | +0.01(+0.23%) |
Dec 13, 2012 | 2.416 | 2.422 | 2.397 | 2.400 | 9,235,530 | -0.01(-0.58%) |
Dec 12, 2012 | 2.412 | 2.431 | 2.397 | 2.414 | 10,288,391 | +0.01(+0.35%) |
Dec 11, 2012 | 2.410 | 2.423 | 2.396 | 2.406 | 11,186,451 | +0.01(+0.27%) |
Dec 10, 2012 | 2.398 | 2.413 | 2.390 | 2.399 | 9,197,249 | +0.00(+0.04%) |
Dec 07, 2012 | 2.404 | 2.411 | 2.396 | 2.398 | 9,242,351 | +0.00(+0.04%) |
Dec 06, 2012 | 2.378 | 2.398 | 2.369 | 2.397 | 13,475,567 | +0.04(+1.51%) |
Dec 05, 2012 | 2.379 | 2.383 | 2.356 | 2.361 | 12,469,060 | -0.02(-0.67%) |
Dec 04, 2012 | 2.359 | 2.392 | 2.353 | 2.377 | 13,694,764 | +0.02(+0.76%) |
Nov 30, 2012 | 2.384 | 2.394 | 2.355 | 2.360 | 15,562,611 | -0.02(-0.75%) |
Nov 29, 2012 | 2.394 | 2.409 | 2.357 | 2.377 | 37,221,588 | +0.02(+0.80%) |
Nov 28, 2012 | 2.364 | 2.374 | 2.337 | 2.359 | 17,435,866 | -0.01(-0.52%) |
Nov 27, 2012 | 2.329 | 2.398 | 2.310 | 2.371 | 20,964,614 | +0.03(+1.41%) |
Nov 26, 2012 | 2.313 | 2.346 | 2.313 | 2.338 | 14,466,561 | +0.01(+0.61%) |
Nov 23, 2012 | 2.317 | 2.329 | 2.305 | 2.324 | 3,899,569 | +0.02(+0.78%) |
Nov 21, 2012 | 2.329 | 2.334 | 2.300 | 2.306 | 11,952,139 | -0.02(-1.01%) |
Nov 20, 2012 | 2.319 | 2.334 | 2.301 | 2.329 | 9,299,437 | +0.01(+0.49%) |
Nov 19, 2012 | 2.331 | 2.343 | 2.302 | 2.318 | 9,590,521 | +0.01(+0.49%) |
Nov 16, 2012 | 2.293 | 2.307 | 2.265 | 2.307 | 9,645,248 | +0.02(+0.86%) |
Nov 15, 2012 | 2.292 | 2.305 | 2.264 | 2.287 | 13,168,779 | -0.01(-0.25%) |
Nov 14, 2012 | 2.377 | 2.377 | 2.282 | 2.293 | 9,263,706 | -0.06(-2.75%) |
Nov 13, 2012 | 2.351 | 2.369 | 2.335 | 2.358 | 9,363,155 | -0.01(-0.36%) |
Nov 12, 2012 | 2.375 | 2.375 | 2.349 | 2.366 | 8,649,357 | -0.00(-0.16%) |
Nov 09, 2012 | 2.392 | 2.405 | 2.370 | 2.370 | 12,053,763 | -0.03(-1.25%) |
Nov 08, 2012 | 2.432 | 2.437 | 2.400 | 2.400 | 13,646,821 | -0.04(-1.61%) |
Nov 07, 2012 | 2.438 | 2.455 | 2.426 | 2.439 | 12,379,921 | -0.01(-0.61%) |
Nov 06, 2012 | 2.445 | 2.456 | 2.417 | 2.454 | 20,930,858 | +0.03(+1.31%) |
Nov 05, 2012 | 2.430 | 2.446 | 2.403 | 2.422 | 18,028,512 | -0.02(-0.84%) |
Nov 02, 2012 | 2.524 | 2.533 | 2.433 | 2.443 | 45,427,556 | -0.07(-2.90%) |
Nov 01, 2012 | 2.494 | 2.521 | 2.476 | 2.516 | 16,399,587 | +0.02(+0.94%) |
Oct 31, 2012 | 2.474 | 2.498 | 2.459 | 2.492 | 14,102,295 | +0.03(+1.25%) |
Oct 26, 2012 | 2.482 | 2.461 | 2.461 | 2.461 | 8,232,382 | -0.02(-0.90%) |
Oct 25, 2012 | 2.503 | 2.508 | 2.464 | 2.484 | 19,827,362 | -0.01(-0.22%) |
Oct 24, 2012 | 2.479 | 2.494 | 2.462 | 2.489 | 20,615,366 | +0.01(+0.60%) |
Oct 23, 2012 | 2.466 | 2.488 | 2.458 | 2.474 | 16,304,423 | -0.03(-1.34%) |
Oct 19, 2012 | 2.475 | 2.521 | 2.467 | 2.508 | 31,807,638 | +0.03(+1.24%) |
Oct 18, 2012 | 2.417 | 2.479 | 2.413 | 2.477 | 12,971,577 | +0.05(+2.23%) |
Oct 17, 2012 | 2.422 | 2.426 | 2.403 | 2.423 | 13,747,897 | -0.00(-0.04%) |
Oct 16, 2012 | 2.406 | 2.426 | 2.402 | 2.424 | 12,533,131 | +0.02(+0.93%) |
Oct 15, 2012 | 2.385 | 2.404 | 2.356 | 2.402 | 12,601,768 | +0.03(+1.06%) |
Oct 12, 2012 | 2.370 | 2.388 | 2.363 | 2.376 | 12,787,417 | +0.00(+0.08%) |
Oct 11, 2012 | 2.423 | 2.423 | 2.374 | 2.375 | 28,239,204 | -0.04(-1.47%) |
Oct 10, 2012 | 2.368 | 2.414 | 2.367 | 2.410 | 28,441,678 | +0.04(+1.49%) |
Oct 09, 2012 | 2.377 | 2.381 | 2.364 | 2.375 | 23,829,968 | +0.01(+0.32%) |
Oct 08, 2012 | 2.374 | 2.374 | 2.346 | 2.367 | 15,063,697 | -0.01(-0.51%) |
Oct 05, 2012 | 2.372 | 2.388 | 2.361 | 2.379 | 11,440,035 | +0.02(+0.79%) |
Oct 04, 2012 | 2.389 | 2.396 | 2.350 | 2.361 | 12,208,997 | -0.01(-0.63%) |
Oct 03, 2012 | 2.395 | 2.407 | 2.365 | 2.375 | 20,156,646 | -0.01(-0.51%) |
Oct 02, 2012 | 2.381 | 2.389 | 2.364 | 2.388 | 15,988,943 | +0.01(+0.35%) |