Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.956 | 3.035 | 2.929 | 3.035 | 323,550 | +0.09(+3.15%) |
Nov 29, 2012 | 2.883 | 2.962 | 2.870 | 2.943 | 312,944 | +0.13(+4.46%) |
Nov 28, 2012 | 2.784 | 2.837 | 2.784 | 2.817 | 66,593 | +0.01(+0.47%) |
Nov 27, 2012 | 2.883 | 2.890 | 2.764 | 2.804 | 167,671 | -0.08(-2.75%) |
Nov 26, 2012 | 2.810 | 2.923 | 2.804 | 2.883 | 407,325 | +0.09(+3.32%) |
Nov 23, 2012 | 2.744 | 2.790 | 2.718 | 2.790 | 223,647 | +0.08(+2.93%) |
Nov 21, 2012 | 2.704 | 2.711 | 2.665 | 2.711 | 83,993 | +0.01(+0.24%) |
Nov 20, 2012 | 2.652 | 2.704 | 2.645 | 2.704 | 186,575 | +0.05(+1.74%) |
Nov 19, 2012 | 2.632 | 2.665 | 2.592 | 2.658 | 179,030 | +0.07(+2.81%) |
Nov 16, 2012 | 2.559 | 2.599 | 2.513 | 2.585 | 116,303 | +0.02(+0.77%) |
Nov 15, 2012 | 2.552 | 2.585 | 2.546 | 2.566 | 89,253 | +0.01(+0.52%) |
Nov 14, 2012 | 2.585 | 2.619 | 2.546 | 2.552 | 142,431 | -0.04(-1.53%) |
Nov 13, 2012 | 2.592 | 2.645 | 2.579 | 2.592 | 95,994 | -0.01(-0.25%) |
Nov 12, 2012 | 2.605 | 2.605 | 2.546 | 2.599 | 171,132 | -0.01(-0.25%) |
Nov 09, 2012 | 2.526 | 2.638 | 2.526 | 2.605 | 272,307 | +0.09(+3.68%) |
Nov 08, 2012 | 2.499 | 2.546 | 2.480 | 2.513 | 113,233 | +0.03(+1.06%) |
Nov 07, 2012 | 2.632 | 2.632 | 2.486 | 2.486 | 205,274 | -0.15(-5.76%) |
Nov 06, 2012 | 2.585 | 2.645 | 2.566 | 2.638 | 88,037 | +0.07(+2.57%) |
Nov 05, 2012 | 2.599 | 2.605 | 2.546 | 2.572 | 44,192 | -0.02(-0.77%) |
Nov 02, 2012 | 2.632 | 2.645 | 2.579 | 2.592 | 118,350 | -0.04(-1.51%) |
Nov 01, 2012 | 2.625 | 2.645 | 2.593 | 2.632 | 87,755 | +0.02(+0.76%) |
Oct 31, 2012 | 2.638 | 2.645 | 2.605 | 2.612 | 137,253 | -0.03(-1.25%) |
Oct 26, 2012 | 2.671 | 2.645 | 2.645 | 2.645 | 172,101 | +0.00(+0.00%) |
Oct 25, 2012 | 2.665 | 2.665 | 2.612 | 2.645 | 56,672 | +0.01(+0.25%) |
Oct 24, 2012 | 2.632 | 2.665 | 2.612 | 2.638 | 54,571 | +0.01(+0.25%) |
Oct 23, 2012 | 2.638 | 2.652 | 2.592 | 2.632 | 135,101 | +0.01(+0.51%) |
Oct 19, 2012 | 2.605 | 2.645 | 2.526 | 2.619 | 156,309 | +0.01(+0.25%) |
Oct 18, 2012 | 2.652 | 2.652 | 2.592 | 2.612 | 232,359 | -0.04(-1.50%) |
Oct 17, 2012 | 2.658 | 2.658 | 2.637 | 2.652 | 36,333 | -0.01(-0.50%) |
Oct 16, 2012 | 2.645 | 2.668 | 2.619 | 2.665 | 126,479 | +0.03(+1.26%) |
Oct 15, 2012 | 2.566 | 2.645 | 2.566 | 2.632 | 183,489 | +0.07(+2.58%) |
Oct 12, 2012 | 2.592 | 2.605 | 2.552 | 2.566 | 38,725 | -0.02(-0.77%) |
Oct 11, 2012 | 2.572 | 2.585 | 2.552 | 2.585 | 69,779 | +0.02(+0.77%) |
Oct 10, 2012 | 2.552 | 2.572 | 2.534 | 2.566 | 85,624 | +0.03(+1.31%) |
Oct 09, 2012 | 2.552 | 2.559 | 2.480 | 2.533 | 151,916 | -0.05(-1.80%) |
Oct 08, 2012 | 2.592 | 2.592 | 2.552 | 2.579 | 78,383 | -0.01(-0.26%) |
Oct 05, 2012 | 2.579 | 2.632 | 2.513 | 2.585 | 182,675 | +0.01(+0.26%) |
Oct 04, 2012 | 2.513 | 2.579 | 2.480 | 2.579 | 136,371 | +0.07(+2.63%) |
Oct 03, 2012 | 2.499 | 2.513 | 2.475 | 2.513 | 84,585 | +0.04(+1.60%) |
Oct 02, 2012 | 2.526 | 2.526 | 2.453 | 2.473 | 82,602 | -0.04(-1.58%) |
Oct 01, 2012 | 2.539 | 2.546 | 2.460 | 2.513 | 94,879 | -0.03(-1.30%) |
Sep 28, 2012 | 2.473 | 2.546 | 2.414 | 2.546 | 246,254 | +0.07(+2.94%) |
Sep 27, 2012 | 2.493 | 2.513 | 2.447 | 2.473 | 172,301 | -0.05(-1.84%) |
Sep 26, 2012 | 2.546 | 2.546 | 2.480 | 2.519 | 73,838 | -0.03(-1.04%) |
Sep 25, 2012 | 2.566 | 2.572 | 2.539 | 2.546 | 206,486 | -0.01(-0.52%) |
Sep 24, 2012 | 2.453 | 2.559 | 2.453 | 2.559 | 147,871 | -0.02(-0.77%) |
Sep 21, 2012 | 2.572 | 2.579 | 2.509 | 2.579 | 243,261 | +0.03(+1.30%) |
Sep 20, 2012 | 2.579 | 2.592 | 2.533 | 2.546 | 169,547 | -0.03(-1.28%) |
Sep 19, 2012 | 2.612 | 2.612 | 2.533 | 2.579 | 281,122 | -0.02(-0.76%) |
Sep 18, 2012 | 2.513 | 2.605 | 2.480 | 2.599 | 267,991 | +0.08(+3.15%) |
Sep 17, 2012 | 2.526 | 2.539 | 2.486 | 2.519 | 144,964 | +0.00(+0.00%) |
Sep 14, 2012 | 2.539 | 2.539 | 2.420 | 2.519 | 252,425 | +0.01(+0.26%) |
Sep 13, 2012 | 2.440 | 2.513 | 2.420 | 2.513 | 146,057 | +0.07(+2.70%) |
Sep 12, 2012 | 2.533 | 2.546 | 2.427 | 2.447 | 216,887 | -0.07(-2.89%) |
Sep 11, 2012 | 2.526 | 2.546 | 2.480 | 2.519 | 189,350 | +0.01(+0.53%) |
Sep 10, 2012 | 2.493 | 2.632 | 2.493 | 2.506 | 406,283 | +0.05(+2.16%) |
Sep 07, 2012 | 2.380 | 2.480 | 2.380 | 2.453 | 340,219 | +0.10(+4.21%) |
Sep 06, 2012 | 2.361 | 2.394 | 2.308 | 2.354 | 193,136 | +0.01(+0.57%) |
Sep 05, 2012 | 2.334 | 2.361 | 2.295 | 2.341 | 149,911 | +0.02(+0.85%) |