Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.590 | 2.710 | 2.570 | 2.660 | 933,427 | +0.09(+3.50%) |
Nov 29, 2012 | 2.610 | 2.620 | 2.530 | 2.570 | 348,749 | -0.01(-0.39%) |
Nov 28, 2012 | 2.680 | 2.680 | 2.550 | 2.580 | 337,294 | -0.11(-4.09%) |
Nov 27, 2012 | 2.730 | 2.760 | 2.690 | 2.690 | 408,164 | -0.04(-1.47%) |
Nov 26, 2012 | 2.660 | 2.730 | 2.620 | 2.730 | 527,699 | +0.07(+2.63%) |
Nov 23, 2012 | 2.550 | 2.660 | 2.550 | 2.660 | 280,187 | +0.08(+3.10%) |
Nov 21, 2012 | 2.510 | 2.590 | 2.450 | 2.580 | 651,264 | +0.09(+3.61%) |
Nov 20, 2012 | 2.400 | 2.520 | 2.260 | 2.490 | 575,748 | +0.07(+2.89%) |
Nov 19, 2012 | 2.390 | 2.425 | 2.360 | 2.420 | 612,231 | +0.06(+2.54%) |
Nov 16, 2012 | 2.300 | 2.370 | 2.260 | 2.360 | 621,434 | +0.06(+2.61%) |
Nov 15, 2012 | 2.390 | 2.419 | 2.250 | 2.300 | 1,086,472 | -0.08(-3.36%) |
Nov 14, 2012 | 2.420 | 2.480 | 2.350 | 2.380 | 348,525 | -0.03(-1.24%) |
Nov 13, 2012 | 2.420 | 2.460 | 2.390 | 2.410 | 244,914 | -0.03(-1.23%) |
Nov 12, 2012 | 2.330 | 2.470 | 2.310 | 2.440 | 413,095 | +0.10(+4.27%) |
Nov 09, 2012 | 2.380 | 2.400 | 2.320 | 2.340 | 413,699 | -0.06(-2.50%) |
Nov 08, 2012 | 2.350 | 2.410 | 2.340 | 2.400 | 353,174 | +0.03(+1.27%) |
Nov 07, 2012 | 2.440 | 2.530 | 2.340 | 2.370 | 455,362 | -0.09(-3.66%) |
Nov 06, 2012 | 2.440 | 2.525 | 2.440 | 2.460 | 381,851 | +0.01(+0.41%) |
Nov 05, 2012 | 2.350 | 2.480 | 2.340 | 2.450 | 309,205 | +0.11(+4.70%) |
Nov 02, 2012 | 2.500 | 2.510 | 2.330 | 2.340 | 849,996 | -0.13(-5.26%) |
Nov 01, 2012 | 2.500 | 2.600 | 2.450 | 2.470 | 615,694 | -0.04(-1.59%) |
Oct 31, 2012 | 2.530 | 2.600 | 2.480 | 2.510 | 399,612 | -0.00(-0.01%) |
Oct 26, 2012 | 2.670 | 2.510 | 2.510 | 2.510 | 428,200 | +0.00(+0.00%) |
Oct 25, 2012 | 2.540 | 2.630 | 2.460 | 2.510 | 388,652 | -0.01(-0.40%) |
Oct 24, 2012 | 2.560 | 2.570 | 2.470 | 2.520 | 194,195 | -0.02(-0.79%) |
Oct 23, 2012 | 2.500 | 2.580 | 2.450 | 2.540 | 970,844 | -0.15(-5.58%) |
Oct 19, 2012 | 2.750 | 2.800 | 2.660 | 2.690 | 779,470 | -0.06(-2.18%) |
Oct 18, 2012 | 2.800 | 2.880 | 2.750 | 2.750 | 792,453 | -0.07(-2.48%) |
Oct 17, 2012 | 2.790 | 2.910 | 2.760 | 2.820 | 1,004,432 | +0.04(+1.44%) |
Oct 16, 2012 | 2.750 | 2.920 | 2.730 | 2.780 | 2,106,460 | +0.13(+4.91%) |
Oct 15, 2012 | 2.550 | 2.680 | 2.530 | 2.650 | 601,684 | +0.14(+5.58%) |
Oct 12, 2012 | 2.560 | 2.600 | 2.500 | 2.510 | 753,912 | -0.04(-1.57%) |
Oct 11, 2012 | 2.590 | 2.671 | 2.530 | 2.550 | 550,493 | -0.01(-0.39%) |
Oct 10, 2012 | 2.620 | 2.620 | 2.500 | 2.560 | 669,422 | -0.06(-2.10%) |
Oct 09, 2012 | 2.700 | 2.710 | 2.600 | 2.615 | 550,767 | -0.06(-2.43%) |
Oct 08, 2012 | 2.600 | 2.710 | 2.576 | 2.680 | 730,498 | +0.03(+1.13%) |
Oct 05, 2012 | 2.770 | 2.800 | 2.520 | 2.650 | 3,010,459 | -0.15(-5.19%) |
Oct 04, 2012 | 2.310 | 2.840 | 2.290 | 2.795 | 5,595,388 | +0.50(+22.05%) |
Oct 03, 2012 | 2.160 | 2.380 | 2.160 | 2.290 | 4,730,827 | +0.11(+5.05%) |
Oct 02, 2012 | 1.990 | 2.330 | 1.980 | 2.180 | 27,237,616 | -2.81(-56.31%) |
Oct 01, 2012 | 5.100 | 5.140 | 4.930 | 4.990 | 550,000 | -0.12(-2.35%) |
Sep 28, 2012 | 5.020 | 5.110 | 4.990 | 5.110 | 294,345 | +0.04(+0.79%) |
Sep 27, 2012 | 5.050 | 5.150 | 5.010 | 5.070 | 572,570 | +0.07(+1.40%) |
Sep 26, 2012 | 5.000 | 5.080 | 4.910 | 5.000 | 677,155 | +0.00(+0.00%) |
Sep 25, 2012 | 5.130 | 5.230 | 4.940 | 5.000 | 718,236 | -0.14(-2.72%) |
Sep 24, 2012 | 5.180 | 5.310 | 5.100 | 5.140 | 442,696 | -0.10(-1.91%) |
Sep 21, 2012 | 5.150 | 5.290 | 5.050 | 5.240 | 2,233,066 | -0.11(-2.06%) |
Sep 20, 2012 | 5.370 | 5.380 | 5.300 | 5.350 | 257,450 | -0.04(-0.74%) |
Sep 19, 2012 | 5.460 | 5.510 | 5.340 | 5.390 | 385,384 | -0.07(-1.28%) |
Sep 18, 2012 | 5.480 | 5.570 | 5.400 | 5.460 | 456,604 | -0.03(-0.55%) |
Sep 17, 2012 | 5.520 | 5.580 | 5.400 | 5.490 | 245,906 | -0.06(-1.08%) |
Sep 14, 2012 | 5.590 | 5.690 | 5.510 | 5.550 | 429,712 | +0.01(+0.27%) |
Sep 13, 2012 | 5.610 | 5.629 | 5.480 | 5.535 | 386,151 | -0.06(-1.16%) |
Sep 12, 2012 | 5.640 | 5.750 | 5.421 | 5.600 | 349,360 | +0.18(+3.32%) |
Sep 11, 2012 | 5.470 | 5.600 | 5.380 | 5.420 | 371,482 | -0.08(-1.45%) |
Sep 10, 2012 | 5.460 | 5.500 | 5.290 | 5.500 | 325,514 | +0.04(+0.73%) |
Sep 07, 2012 | 5.530 | 5.550 | 5.430 | 5.460 | 331,619 | -0.04(-0.73%) |
Sep 06, 2012 | 5.260 | 5.700 | 5.190 | 5.500 | 1,497,100 | +0.29(+5.57%) |
Sep 05, 2012 | 5.150 | 5.290 | 5.130 | 5.210 | 470,715 | +0.04(+0.77%) |