Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.490 | 2.500 | 2.380 | 2.380 | 96,355 | -0.10(-4.03%) |
Nov 29, 2012 | 2.500 | 2.530 | 2.480 | 2.480 | 63,303 | +0.00(+0.00%) |
Nov 28, 2012 | 2.700 | 2.700 | 2.480 | 2.480 | 89,716 | -0.14(-5.34%) |
Nov 27, 2012 | 2.700 | 2.700 | 2.620 | 2.620 | 8,850 | -0.08(-2.96%) |
Nov 26, 2012 | 2.740 | 2.740 | 2.660 | 2.700 | 6,600 | -0.02(-0.74%) |
Nov 24, 2012 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) | |
Nov 22, 2012 | 2.710 | 2.750 | 2.710 | 2.720 | 9,980 | +0.07(+2.64%) |
Nov 21, 2012 | 2.730 | 2.730 | 2.650 | 2.650 | 2,120 | -0.09(-3.28%) |
Nov 20, 2012 | 2.810 | 2.810 | 2.640 | 2.740 | 9,975 | +0.02(+0.74%) |
Nov 19, 2012 | 2.740 | 2.800 | 2.690 | 2.720 | 16,906 | +0.11(+4.21%) |
Nov 16, 2012 | 2.420 | 2.610 | 2.380 | 2.610 | 100,600 | +0.07(+2.76%) |
Nov 15, 2012 | 2.710 | 2.710 | 2.500 | 2.540 | 55,300 | -0.17(-6.27%) |
Nov 14, 2012 | 2.800 | 2.800 | 2.710 | 2.710 | 39,950 | -0.02(-0.73%) |
Nov 13, 2012 | 2.800 | 2.800 | 2.700 | 2.730 | 51,900 | +0.00(+0.18%) |
Nov 12, 2012 | 2.720 | 2.750 | 2.650 | 2.725 | 166,320 | +0.02(+0.93%) |
Nov 09, 2012 | 2.780 | 2.780 | 2.600 | 2.700 | 156,654 | -0.12(-4.26%) |
Nov 08, 2012 | 2.800 | 2.820 | 2.780 | 2.820 | 39,100 | +0.03(+1.08%) |
Nov 07, 2012 | 2.950 | 2.950 | 2.770 | 2.790 | 172,520 | -0.13(-4.45%) |
Nov 06, 2012 | 2.850 | 2.920 | 2.840 | 2.920 | 6,061 | +0.07(+2.46%) |
Nov 05, 2012 | 2.900 | 2.930 | 2.840 | 2.850 | 13,413 | +0.02(+0.71%) |
Nov 02, 2012 | 2.860 | 2.860 | 2.770 | 2.830 | 37,832 | -0.06(-2.08%) |
Nov 01, 2012 | 2.880 | 2.930 | 2.880 | 2.890 | 12,469 | +0.04(+1.40%) |
Oct 31, 2012 | 2.970 | 2.970 | 2.850 | 2.850 | 14,122 | -0.05(-1.72%) |
Oct 30, 2012 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 | -0.03(-1.02%) |
Oct 29, 2012 | 2.920 | 2.930 | 2.920 | 2.930 | 2,200 | +0.03(+1.03%) |
Oct 26, 2012 | 2.960 | 2.960 | 2.900 | 2.900 | 70,385 | -0.10(-3.33%) |
Oct 25, 2012 | 2.960 | 3.000 | 2.960 | 3.000 | 5,100 | +0.04(+1.35%) |
Oct 24, 2012 | 2.970 | 2.980 | 2.880 | 2.960 | 17,400 | -0.04(-1.33%) |
Oct 23, 2012 | 3.000 | 3.030 | 2.950 | 3.000 | 248,270 | -0.02(-0.66%) |
Oct 19, 2012 | 3.020 | 3.040 | 2.980 | 3.020 | 56,192 | -0.02(-0.66%) |
Oct 18, 2012 | 3.070 | 3.070 | 3.010 | 3.040 | 48,400 | -0.02(-0.65%) |
Oct 17, 2012 | 3.080 | 3.090 | 3.020 | 3.060 | 23,950 | -0.06(-1.92%) |
Oct 16, 2012 | 3.000 | 3.120 | 3.000 | 3.120 | 93,350 | +0.16(+5.41%) |
Oct 15, 2012 | 2.850 | 2.960 | 2.830 | 2.960 | 27,726 | +0.09(+3.14%) |
Oct 12, 2012 | 2.900 | 2.910 | 2.830 | 2.870 | 27,955 | -0.03(-1.03%) |
Oct 11, 2012 | 2.910 | 3.000 | 2.900 | 2.900 | 75,892 | -0.01(-0.34%) |
Oct 10, 2012 | 2.880 | 2.980 | 2.800 | 2.910 | 36,607 | +0.03(+1.04%) |
Oct 09, 2012 | 3.060 | 3.150 | 2.880 | 2.880 | 56,037 | -0.22(-7.10%) |
Oct 05, 2012 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
Oct 04, 2012 | 3.200 | 3.210 | 3.090 | 3.090 | 26,700 | -0.11(-3.44%) |
Oct 03, 2012 | 3.220 | 3.240 | 3.200 | 3.200 | 7,000 | -0.01(-0.31%) |
Oct 02, 2012 | 3.450 | 3.520 | 3.200 | 3.210 | 65,650 | -0.14(-4.18%) |
Oct 01, 2012 | 3.420 | 3.530 | 3.300 | 3.350 | 49,060 | -0.07(-2.05%) |
Sep 28, 2012 | 3.270 | 3.420 | 3.150 | 3.420 | 57,406 | +0.09(+2.70%) |
Sep 27, 2012 | 3.190 | 3.340 | 3.190 | 3.330 | 45,805 | +0.17(+5.38%) |
Sep 26, 2012 | 3.280 | 3.280 | 3.130 | 3.160 | 121,250 | -0.09(-2.77%) |
Sep 25, 2012 | 3.400 | 3.450 | 3.230 | 3.250 | 84,280 | -0.15(-4.41%) |
Sep 24, 2012 | 3.640 | 3.640 | 3.380 | 3.400 | 23,632 | -0.04(-1.16%) |
Sep 21, 2012 | 3.540 | 3.570 | 3.430 | 3.440 | 322,725 | -0.03(-0.86%) |
Sep 20, 2012 | 3.370 | 3.530 | 3.370 | 3.470 | 197,702 | +0.01(+0.29%) |
Sep 19, 2012 | 3.270 | 3.480 | 3.250 | 3.460 | 183,190 | +0.19(+5.81%) |
Sep 18, 2012 | 3.150 | 3.280 | 3.120 | 3.270 | 259,242 | +0.07(+2.19%) |
Sep 17, 2012 | 3.250 | 3.260 | 3.130 | 3.200 | 34,600 | -0.05(-1.54%) |
Sep 14, 2012 | 3.300 | 3.300 | 3.180 | 3.250 | 104,850 | -0.05(-1.52%) |
Sep 13, 2012 | 2.990 | 3.320 | 2.990 | 3.300 | 230,441 | +0.17(+5.43%) |
Sep 12, 2012 | 3.250 | 3.250 | 3.130 | 3.130 | 26,226 | -0.13(-3.99%) |
Sep 11, 2012 | 3.280 | 3.280 | 3.220 | 3.260 | 104,747 | +0.02(+0.62%) |
Sep 10, 2012 | 3.250 | 3.310 | 3.230 | 3.240 | 46,369 | +0.01(+0.31%) |
Sep 07, 2012 | 3.250 | 3.300 | 3.180 | 3.230 | 135,268 | +0.01(+0.31%) |
Sep 06, 2012 | 3.100 | 3.240 | 3.100 | 3.220 | 68,027 | +0.22(+7.33%) |
Sep 05, 2012 | 2.940 | 3.030 | 2.870 | 3.000 | 122,344 | +0.15(+5.26%) |