Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.993 | 3.065 | 2.881 | 3.003 | 923,689 | +0.01(+0.33%) |
Nov 29, 2012 | 3.012 | 3.012 | 2.904 | 2.993 | 763,721 | +0.01(+0.44%) |
Nov 28, 2012 | 2.849 | 2.999 | 2.796 | 2.980 | 1,299,335 | +0.10(+3.64%) |
Nov 27, 2012 | 2.711 | 2.947 | 2.692 | 2.875 | 1,608,149 | +0.16(+5.91%) |
Nov 26, 2012 | 2.672 | 2.737 | 2.653 | 2.714 | 789,459 | +0.03(+1.10%) |
Nov 23, 2012 | 2.620 | 2.731 | 2.620 | 2.685 | 450,727 | +0.07(+2.50%) |
Nov 21, 2012 | 2.613 | 2.626 | 2.561 | 2.620 | 565,089 | +0.01(+0.25%) |
Nov 20, 2012 | 2.613 | 2.656 | 2.587 | 2.613 | 736,872 | -0.00(-0.12%) |
Nov 19, 2012 | 2.665 | 2.701 | 2.587 | 2.616 | 1,136,520 | -0.00(-0.13%) |
Nov 16, 2012 | 2.659 | 2.665 | 2.554 | 2.620 | 952,768 | -0.03(-0.98%) |
Nov 15, 2012 | 2.678 | 2.754 | 2.606 | 2.646 | 1,103,272 | -0.02(-0.74%) |
Nov 14, 2012 | 2.849 | 2.849 | 2.639 | 2.665 | 1,432,987 | -0.19(-6.65%) |
Nov 13, 2012 | 2.973 | 2.979 | 2.842 | 2.855 | 1,083,339 | -0.16(-5.22%) |
Nov 12, 2012 | 3.019 | 3.150 | 2.960 | 3.012 | 1,466,532 | +0.02(+0.66%) |
Nov 09, 2012 | 2.895 | 3.071 | 2.895 | 2.993 | 1,072,708 | +0.08(+2.70%) |
Nov 08, 2012 | 2.993 | 3.098 | 2.914 | 2.914 | 765,602 | -0.08(-2.63%) |
Nov 07, 2012 | 3.026 | 3.130 | 2.921 | 2.993 | 1,533,138 | -0.07(-2.35%) |
Nov 06, 2012 | 2.855 | 3.078 | 2.849 | 3.065 | 1,515,184 | +0.22(+7.59%) |
Nov 05, 2012 | 2.764 | 2.868 | 2.718 | 2.849 | 1,134,506 | +0.10(+3.57%) |
Nov 02, 2012 | 3.012 | 3.045 | 2.731 | 2.750 | 1,897,095 | -0.24(-7.89%) |
Nov 01, 2012 | 2.842 | 2.999 | 2.790 | 2.986 | 1,243,081 | +0.16(+5.80%) |
Oct 31, 2012 | 2.823 | 2.875 | 2.800 | 2.823 | 749,547 | +0.01(+0.47%) |
Oct 26, 2012 | 2.829 | 2.809 | 2.809 | 2.809 | 555,980 | -0.03(-0.92%) |
Oct 25, 2012 | 2.855 | 2.881 | 2.816 | 2.836 | 674,170 | +0.00(+0.00%) |
Oct 24, 2012 | 2.868 | 2.901 | 2.816 | 2.836 | 690,446 | -0.01(-0.23%) |
Oct 23, 2012 | 2.803 | 2.855 | 2.737 | 2.842 | 663,519 | -0.01(-0.23%) |
Oct 19, 2012 | 3.019 | 3.032 | 2.836 | 2.849 | 2,137,157 | -0.22(-7.25%) |
Oct 18, 2012 | 3.170 | 3.215 | 3.071 | 3.071 | 1,012,116 | -0.11(-3.50%) |
Oct 17, 2012 | 3.098 | 3.183 | 3.039 | 3.183 | 1,706,744 | +0.09(+2.75%) |
Oct 16, 2012 | 3.091 | 3.124 | 3.032 | 3.098 | 871,776 | +0.01(+0.43%) |
Oct 15, 2012 | 3.091 | 3.111 | 3.012 | 3.084 | 591,822 | +0.01(+0.43%) |
Oct 12, 2012 | 3.091 | 3.170 | 3.058 | 3.071 | 727,946 | +0.01(+0.21%) |
Oct 11, 2012 | 3.006 | 3.170 | 2.993 | 3.065 | 934,169 | +0.08(+2.63%) |
Oct 10, 2012 | 3.026 | 3.045 | 2.967 | 2.986 | 372,995 | -0.04(-1.30%) |
Oct 09, 2012 | 3.032 | 3.065 | 2.967 | 3.026 | 617,057 | -0.02(-0.65%) |
Oct 08, 2012 | 2.927 | 3.091 | 2.927 | 3.045 | 1,232,591 | +0.08(+2.65%) |
Oct 05, 2012 | 3.091 | 3.098 | 2.914 | 2.967 | 1,063,818 | -0.10(-3.21%) |
Oct 04, 2012 | 3.012 | 3.111 | 2.934 | 3.065 | 1,063,834 | +0.11(+3.77%) |
Oct 03, 2012 | 2.967 | 2.973 | 2.895 | 2.954 | 668,377 | -0.03(-0.88%) |
Oct 02, 2012 | 2.881 | 2.999 | 2.881 | 2.980 | 826,820 | +0.12(+4.36%) |
Oct 01, 2012 | 2.973 | 2.986 | 2.836 | 2.855 | 1,072,581 | -0.10(-3.33%) |
Sep 28, 2012 | 3.032 | 3.078 | 2.950 | 2.954 | 854,005 | -0.11(-3.63%) |
Sep 27, 2012 | 2.927 | 3.091 | 2.921 | 3.065 | 1,249,099 | +0.17(+5.88%) |
Sep 26, 2012 | 3.012 | 3.012 | 2.881 | 2.895 | 965,031 | -0.12(-3.91%) |
Sep 25, 2012 | 3.124 | 3.157 | 3.006 | 3.012 | 688,631 | -0.09(-3.06%) |
Sep 24, 2012 | 3.058 | 3.120 | 3.052 | 3.107 | 474,464 | +0.03(+0.96%) |
Sep 21, 2012 | 3.143 | 3.196 | 3.045 | 3.078 | 1,719,501 | -0.02(-0.63%) |
Sep 20, 2012 | 3.176 | 3.176 | 3.071 | 3.098 | 780,188 | -0.10(-3.07%) |
Sep 19, 2012 | 3.111 | 3.261 | 3.111 | 3.196 | 607,773 | +0.07(+2.09%) |
Sep 18, 2012 | 3.091 | 3.222 | 3.078 | 3.130 | 738,070 | +0.02(+0.63%) |
Sep 17, 2012 | 3.229 | 3.229 | 3.084 | 3.111 | 729,851 | -0.10(-3.26%) |
Sep 14, 2012 | 3.163 | 3.274 | 3.157 | 3.215 | 1,270,864 | +0.09(+2.72%) |
Sep 13, 2012 | 3.130 | 3.215 | 3.052 | 3.130 | 990,612 | -0.01(-0.42%) |
Sep 12, 2012 | 3.137 | 3.235 | 3.137 | 3.143 | 968,992 | +0.03(+0.84%) |
Sep 11, 2012 | 3.065 | 3.137 | 3.012 | 3.117 | 1,010,272 | +0.02(+0.63%) |
Sep 10, 2012 | 2.908 | 3.111 | 2.908 | 3.098 | 1,378,189 | +0.18(+6.05%) |
Sep 07, 2012 | 2.881 | 2.954 | 2.855 | 2.921 | 1,066,279 | +0.05(+1.83%) |
Sep 06, 2012 | 2.777 | 2.901 | 2.737 | 2.868 | 1,059,215 | +0.12(+4.29%) |
Sep 05, 2012 | 2.770 | 2.809 | 2.708 | 2.750 | 961,898 | -0.02(-0.71%) |