Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.795 | 2.842 | 2.778 | 2.830 | 5,008,744 | +0.03(+1.03%) |
Dec 28, 2012 | 2.805 | 2.815 | 2.784 | 2.801 | 2,482,711 | -0.01(-0.36%) |
Dec 27, 2012 | 2.832 | 2.852 | 2.791 | 2.812 | 4,493,958 | -0.02(-0.84%) |
Dec 26, 2012 | 2.825 | 2.859 | 2.820 | 2.835 | 3,136,297 | +0.01(+0.24%) |
Dec 24, 2012 | 2.869 | 2.893 | 2.812 | 2.828 | 2,074,783 | -0.03(-1.07%) |
Dec 21, 2012 | 2.855 | 2.866 | 2.812 | 2.859 | 12,393,888 | -0.01(-0.24%) |
Dec 20, 2012 | 2.855 | 2.906 | 2.835 | 2.866 | 10,827,276 | +0.02(+0.59%) |
Dec 19, 2012 | 2.812 | 2.869 | 2.791 | 2.849 | 5,953,771 | +0.03(+1.20%) |
Dec 18, 2012 | 2.778 | 2.822 | 2.768 | 2.815 | 3,872,387 | +0.04(+1.40%) |
Dec 17, 2012 | 2.784 | 2.788 | 2.754 | 2.776 | 5,628,558 | +0.01(+0.31%) |
Dec 14, 2012 | 2.720 | 2.784 | 2.707 | 2.768 | 5,585,458 | +0.03(+1.24%) |
Dec 13, 2012 | 2.724 | 2.747 | 2.712 | 2.734 | 5,511,435 | +0.01(+0.24%) |
Dec 12, 2012 | 2.740 | 2.750 | 2.724 | 2.727 | 6,990,538 | -0.01(-0.24%) |
Dec 11, 2012 | 2.747 | 2.757 | 2.724 | 2.734 | 6,326,516 | -0.01(-0.24%) |
Dec 10, 2012 | 2.714 | 2.744 | 2.709 | 2.740 | 3,413,268 | +0.03(+1.10%) |
Dec 07, 2012 | 2.727 | 2.727 | 2.697 | 2.711 | 3,360,196 | -0.01(-0.48%) |
Dec 06, 2012 | 2.664 | 2.730 | 2.661 | 2.724 | 5,145,634 | +0.05(+1.85%) |
Dec 05, 2012 | 2.691 | 2.719 | 2.664 | 2.674 | 6,242,755 | -0.00(-0.12%) |
Dec 04, 2012 | 2.674 | 2.701 | 2.664 | 2.678 | 3,686,355 | +0.00(+0.00%) |
Nov 30, 2012 | 2.697 | 2.701 | 2.668 | 2.678 | 4,274,597 | -0.00(-0.12%) |
Nov 29, 2012 | 2.691 | 2.704 | 2.669 | 2.681 | 5,377,967 | +0.00(+0.12%) |
Nov 28, 2012 | 2.687 | 2.687 | 2.645 | 2.678 | 4,601,268 | -0.01(-0.49%) |
Nov 27, 2012 | 2.664 | 2.697 | 2.635 | 2.691 | 6,309,988 | +0.02(+0.93%) |
Nov 26, 2012 | 2.648 | 2.668 | 2.628 | 2.666 | 5,803,283 | +0.01(+0.56%) |
Nov 23, 2012 | 2.654 | 2.654 | 2.635 | 2.651 | 2,241,496 | +0.00(+0.12%) |
Nov 21, 2012 | 2.641 | 2.651 | 2.621 | 2.648 | 3,011,902 | +0.01(+0.50%) |
Nov 20, 2012 | 2.631 | 2.664 | 2.610 | 2.635 | 4,590,779 | -0.01(-0.25%) |
Nov 19, 2012 | 2.575 | 2.656 | 2.559 | 2.641 | 7,771,072 | +0.09(+3.49%) |
Nov 16, 2012 | 2.496 | 2.552 | 2.446 | 2.552 | 8,579,977 | +0.05(+1.98%) |
Nov 15, 2012 | 2.400 | 2.516 | 2.380 | 2.503 | 5,614,423 | +0.10(+4.05%) |
Nov 14, 2012 | 2.532 | 2.545 | 2.394 | 2.405 | 11,425,085 | -0.11(-4.52%) |
Nov 13, 2012 | 2.536 | 2.559 | 2.519 | 2.519 | 5,721,791 | -0.02(-0.91%) |
Nov 12, 2012 | 2.562 | 2.575 | 2.539 | 2.542 | 5,306,689 | -0.01(-0.26%) |
Nov 09, 2012 | 2.572 | 2.575 | 2.519 | 2.549 | 3,896,744 | -0.02(-0.90%) |
Nov 08, 2012 | 2.618 | 2.671 | 2.565 | 2.572 | 5,882,761 | -0.01(-0.38%) |
Nov 07, 2012 | 2.631 | 2.648 | 2.575 | 2.582 | 6,456,922 | -0.08(-2.98%) |
Nov 06, 2012 | 2.643 | 2.661 | 2.638 | 2.661 | 2,742,328 | +0.03(+1.13%) |
Nov 05, 2012 | 2.608 | 2.638 | 2.595 | 2.631 | 1,855,432 | +0.02(+0.76%) |
Nov 02, 2012 | 2.681 | 2.691 | 2.612 | 2.612 | 3,229,793 | -0.06(-2.35%) |
Nov 01, 2012 | 2.635 | 2.697 | 2.607 | 2.674 | 5,552,083 | +0.05(+1.89%) |
Oct 31, 2012 | 2.602 | 2.630 | 2.585 | 2.625 | 2,243,544 | +0.02(+0.63%) |
Oct 26, 2012 | 2.621 | 2.608 | 2.608 | 2.608 | 1,336,342 | -0.01(-0.25%) |
Oct 25, 2012 | 2.598 | 2.618 | 2.575 | 2.615 | 2,100,063 | +0.04(+1.41%) |
Oct 24, 2012 | 2.565 | 2.605 | 2.562 | 2.579 | 3,905,022 | -0.01(-0.26%) |
Oct 23, 2012 | 2.608 | 2.638 | 2.575 | 2.585 | 2,603,554 | -0.04(-1.39%) |
Oct 19, 2012 | 2.631 | 2.648 | 2.615 | 2.621 | 3,015,167 | -0.02(-0.94%) |
Oct 18, 2012 | 2.621 | 2.658 | 2.608 | 2.646 | 1,904,697 | +0.03(+1.07%) |
Oct 17, 2012 | 2.638 | 2.658 | 2.608 | 2.618 | 4,255,106 | -0.01(-0.25%) |
Oct 16, 2012 | 2.612 | 2.625 | 2.579 | 2.625 | 2,366,450 | +0.03(+1.27%) |
Oct 15, 2012 | 2.582 | 2.602 | 2.570 | 2.592 | 4,626,111 | +0.00(+0.13%) |
Oct 12, 2012 | 2.635 | 2.651 | 2.562 | 2.588 | 5,447,671 | -0.05(-1.75%) |
Oct 11, 2012 | 2.631 | 2.664 | 2.618 | 2.635 | 3,623,993 | +0.02(+0.76%) |
Oct 10, 2012 | 2.635 | 2.661 | 2.608 | 2.615 | 3,229,003 | -0.02(-0.88%) |
Oct 09, 2012 | 2.661 | 2.694 | 2.635 | 2.638 | 6,420,466 | -0.02(-0.75%) |
Oct 08, 2012 | 2.658 | 2.681 | 2.645 | 2.658 | 2,463,883 | -0.02(-0.74%) |
Oct 05, 2012 | 2.674 | 2.709 | 2.664 | 2.678 | 4,464,572 | +0.01(+0.31%) |
Oct 04, 2012 | 2.588 | 2.684 | 2.575 | 2.669 | 8,096,259 | +0.10(+3.92%) |
Oct 03, 2012 | 2.579 | 2.592 | 2.559 | 2.569 | 3,642,736 | -0.01(-0.38%) |
Oct 02, 2012 | 2.562 | 2.592 | 2.549 | 2.579 | 4,807,253 | +0.02(+0.90%) |