Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.240 | 2.280 | 2.150 | 2.260 | 609,425 | +0.02(+0.89%) |
Nov 29, 2012 | 2.210 | 2.370 | 2.210 | 2.240 | 286,292 | +0.04(+1.82%) |
Nov 28, 2012 | 2.190 | 2.230 | 2.150 | 2.200 | 157,946 | -0.02(-0.90%) |
Nov 27, 2012 | 2.190 | 2.270 | 2.160 | 2.220 | 262,583 | +0.02(+0.91%) |
Nov 26, 2012 | 2.200 | 2.230 | 2.150 | 2.200 | 233,785 | -0.01(-0.45%) |
Nov 23, 2012 | 2.180 | 2.210 | 2.160 | 2.210 | 77,060 | +0.06(+2.79%) |
Nov 21, 2012 | 2.150 | 2.220 | 2.110 | 2.150 | 212,408 | +0.03(+1.42%) |
Nov 20, 2012 | 2.100 | 2.160 | 2.080 | 2.120 | 171,159 | -0.03(-1.40%) |
Nov 19, 2012 | 1.980 | 2.155 | 1.960 | 2.150 | 468,340 | +0.22(+11.40%) |
Nov 16, 2012 | 1.950 | 1.990 | 1.850 | 1.930 | 556,701 | -0.04(-2.03%) |
Nov 15, 2012 | 2.010 | 2.020 | 1.930 | 1.970 | 544,347 | -0.03(-1.50%) |
Nov 14, 2012 | 2.130 | 2.150 | 1.990 | 2.000 | 785,112 | -0.14(-6.54%) |
Nov 13, 2012 | 2.220 | 2.290 | 2.130 | 2.140 | 443,316 | -0.11(-4.89%) |
Nov 12, 2012 | 2.280 | 2.310 | 2.210 | 2.250 | 352,612 | -0.03(-1.32%) |
Nov 09, 2012 | 2.280 | 2.360 | 2.260 | 2.280 | 426,617 | +0.00(+0.00%) |
Nov 08, 2012 | 2.400 | 2.420 | 2.280 | 2.280 | 365,150 | -0.12(-5.00%) |
Nov 07, 2012 | 2.390 | 2.450 | 2.375 | 2.400 | 643,707 | -0.02(-0.83%) |
Nov 06, 2012 | 2.270 | 2.420 | 2.270 | 2.420 | 326,689 | +0.16(+7.08%) |
Nov 05, 2012 | 2.250 | 2.320 | 2.230 | 2.260 | 345,696 | +0.01(+0.44%) |
Nov 02, 2012 | 2.350 | 2.380 | 2.250 | 2.250 | 410,870 | -0.08(-3.43%) |
Nov 01, 2012 | 2.360 | 2.380 | 2.310 | 2.330 | 279,901 | -0.03(-1.27%) |
Oct 31, 2012 | 2.360 | 2.420 | 2.320 | 2.360 | 255,752 | +0.00(+0.00%) |
Oct 26, 2012 | 2.400 | 2.360 | 2.360 | 2.360 | 150,900 | -0.03(-1.26%) |
Oct 25, 2012 | 2.300 | 2.400 | 2.260 | 2.390 | 235,854 | +0.08(+3.46%) |
Oct 24, 2012 | 2.320 | 2.350 | 2.290 | 2.310 | 196,807 | +0.02(+0.87%) |
Oct 23, 2012 | 2.350 | 2.365 | 2.280 | 2.290 | 386,626 | -0.06(-2.55%) |
Oct 19, 2012 | 2.460 | 2.490 | 2.350 | 2.350 | 342,897 | -0.14(-5.62%) |
Oct 18, 2012 | 2.520 | 2.540 | 2.450 | 2.490 | 240,048 | -0.04(-1.58%) |
Oct 17, 2012 | 2.560 | 2.560 | 2.500 | 2.530 | 306,758 | -0.02(-0.78%) |
Oct 16, 2012 | 2.440 | 2.560 | 2.410 | 2.550 | 486,560 | +0.13(+5.37%) |
Oct 15, 2012 | 2.410 | 2.450 | 2.390 | 2.420 | 466,545 | +0.05(+2.11%) |
Oct 12, 2012 | 2.420 | 2.440 | 2.340 | 2.370 | 351,451 | -0.04(-1.66%) |
Oct 11, 2012 | 2.370 | 2.430 | 2.340 | 2.410 | 544,233 | +0.04(+1.69%) |
Oct 10, 2012 | 2.450 | 2.470 | 2.320 | 2.370 | 757,920 | -0.10(-4.05%) |
Oct 09, 2012 | 2.580 | 2.650 | 2.460 | 2.470 | 449,904 | -0.11(-4.26%) |
Oct 08, 2012 | 2.510 | 2.640 | 2.500 | 2.580 | 203,857 | +0.03(+1.18%) |
Oct 05, 2012 | 2.650 | 2.670 | 2.530 | 2.550 | 341,422 | -0.07(-2.67%) |
Oct 04, 2012 | 2.660 | 2.750 | 2.610 | 2.620 | 438,378 | -0.07(-2.60%) |
Oct 03, 2012 | 2.730 | 2.740 | 2.640 | 2.690 | 370,299 | +0.04(+1.51%) |
Oct 02, 2012 | 2.720 | 2.750 | 2.650 | 2.650 | 291,262 | -0.06(-2.21%) |
Oct 01, 2012 | 2.660 | 2.780 | 2.640 | 2.710 | 429,781 | +0.10(+3.83%) |
Sep 28, 2012 | 2.620 | 2.640 | 2.570 | 2.610 | 216,368 | -0.01(-0.38%) |
Sep 27, 2012 | 2.530 | 2.660 | 2.520 | 2.620 | 353,678 | +0.09(+3.56%) |
Sep 26, 2012 | 2.710 | 2.710 | 2.500 | 2.530 | 815,333 | -0.13(-4.89%) |
Sep 25, 2012 | 2.710 | 2.790 | 2.660 | 2.660 | 518,184 | -0.04(-1.48%) |
Sep 24, 2012 | 2.740 | 2.820 | 2.660 | 2.700 | 478,896 | -0.01(-0.37%) |
Sep 21, 2012 | 2.980 | 3.020 | 2.710 | 2.710 | 1,615,130 | -0.22(-7.51%) |
Sep 20, 2012 | 2.870 | 2.970 | 2.760 | 2.930 | 864,338 | +0.03(+1.03%) |
Sep 19, 2012 | 2.910 | 2.950 | 2.860 | 2.900 | 569,816 | +0.02(+0.69%) |
Sep 18, 2012 | 2.730 | 2.970 | 2.711 | 2.880 | 1,063,997 | +0.13(+4.73%) |
Sep 17, 2012 | 2.820 | 2.820 | 2.640 | 2.750 | 426,964 | -0.02(-0.72%) |
Sep 14, 2012 | 2.780 | 2.850 | 2.730 | 2.770 | 898,310 | +0.02(+0.73%) |
Sep 13, 2012 | 2.650 | 2.800 | 2.630 | 2.750 | 747,643 | +0.10(+3.77%) |
Sep 12, 2012 | 2.800 | 2.850 | 2.620 | 2.650 | 635,929 | -0.14(-5.02%) |
Sep 11, 2012 | 2.700 | 2.820 | 2.700 | 2.790 | 394,067 | +0.08(+2.95%) |
Sep 10, 2012 | 2.750 | 2.800 | 2.660 | 2.710 | 645,056 | -0.01(-0.37%) |
Sep 07, 2012 | 2.810 | 2.820 | 2.641 | 2.720 | 738,542 | -0.06(-2.16%) |
Sep 06, 2012 | 2.770 | 2.810 | 2.713 | 2.780 | 656,445 | +0.04(+1.46%) |
Sep 05, 2012 | 2.900 | 2.910 | 2.720 | 2.740 | 920,875 | -0.16(-5.52%) |