Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.310 | 2.310 | 2.200 | 2.230 | 999,146 | -0.04(-1.76%) |
Nov 29, 2012 | 2.420 | 2.440 | 2.270 | 2.270 | 2,115,580 | -0.11(-4.62%) |
Nov 28, 2012 | 2.270 | 2.440 | 2.250 | 2.380 | 1,557,971 | +0.08(+3.48%) |
Nov 27, 2012 | 2.300 | 2.320 | 2.260 | 2.300 | 613,610 | +0.00(+0.00%) |
Nov 26, 2012 | 2.310 | 2.350 | 2.280 | 2.300 | 572,880 | -0.04(-1.71%) |
Nov 24, 2012 | 2.330 | 2.340 | 2.310 | 2.340 | 808,781 | +0.00(+0.00%) |
Nov 23, 2012 | 2.330 | 2.340 | 2.310 | 2.340 | 808,781 | +0.03(+1.30%) |
Nov 22, 2012 | 2.300 | 2.320 | 2.300 | 2.310 | 155,289 | -0.01(-0.43%) |
Nov 21, 2012 | 2.210 | 2.320 | 2.190 | 2.320 | 799,145 | +0.11(+4.98%) |
Nov 20, 2012 | 2.250 | 2.250 | 2.200 | 2.210 | 1,212,836 | -0.04(-1.78%) |
Nov 19, 2012 | 2.200 | 2.250 | 2.170 | 2.250 | 2,099,933 | +0.10(+4.65%) |
Nov 16, 2012 | 2.180 | 2.180 | 2.140 | 2.150 | 1,762,366 | -0.02(-0.92%) |
Nov 15, 2012 | 2.200 | 2.210 | 2.130 | 2.170 | 1,960,116 | -0.04(-1.81%) |
Nov 14, 2012 | 2.330 | 2.330 | 2.200 | 2.210 | 1,452,990 | -0.11(-4.74%) |
Nov 13, 2012 | 2.420 | 2.430 | 2.300 | 2.320 | 806,693 | -0.09(-3.73%) |
Nov 12, 2012 | 2.450 | 2.450 | 2.400 | 2.410 | 233,054 | -0.04(-1.63%) |
Nov 09, 2012 | 2.480 | 2.480 | 2.430 | 2.450 | 3,962,263 | -0.02(-0.81%) |
Nov 08, 2012 | 2.500 | 2.510 | 2.450 | 2.470 | 1,560,180 | -0.03(-1.20%) |
Nov 07, 2012 | 2.550 | 2.570 | 2.500 | 2.500 | 1,870,646 | -0.08(-3.10%) |
Nov 06, 2012 | 2.550 | 2.630 | 2.540 | 2.580 | 1,996,169 | +0.04(+1.57%) |
Nov 05, 2012 | 2.530 | 2.540 | 2.530 | 2.540 | 1,277,728 | +0.00(+0.00%) |
Nov 02, 2012 | 2.520 | 2.550 | 2.470 | 2.540 | 1,207,652 | +0.02(+0.79%) |
Nov 01, 2012 | 2.470 | 2.520 | 2.470 | 2.520 | 1,134,984 | +0.05(+2.02%) |
Oct 31, 2012 | 2.470 | 2.500 | 2.460 | 2.470 | 373,476 | -0.02(-0.80%) |
Oct 30, 2012 | 2.480 | 2.490 | 2.450 | 2.490 | 345,937 | -0.01(-0.40%) |
Oct 29, 2012 | 2.490 | 2.500 | 2.440 | 2.500 | 359,207 | +0.01(+0.40%) |
Oct 26, 2012 | 2.520 | 2.530 | 2.460 | 2.490 | 716,799 | -0.03(-1.19%) |
Oct 25, 2012 | 2.530 | 2.570 | 2.510 | 2.520 | 1,129,880 | +0.01(+0.40%) |
Oct 24, 2012 | 2.520 | 2.540 | 2.490 | 2.510 | 1,374,937 | +0.01(+0.40%) |
Oct 23, 2012 | 2.540 | 2.570 | 2.470 | 2.500 | 2,212,766 | +0.04(+1.63%) |
Oct 19, 2012 | 2.520 | 2.550 | 2.430 | 2.460 | 4,445,416 | -0.07(-2.77%) |
Oct 18, 2012 | 2.410 | 2.570 | 2.410 | 2.530 | 3,083,450 | +0.10(+4.12%) |
Oct 17, 2012 | 2.420 | 2.450 | 2.400 | 2.430 | 2,366,405 | +0.03(+1.25%) |
Oct 16, 2012 | 2.350 | 2.460 | 2.330 | 2.400 | 10,410,572 | +0.06(+2.56%) |
Oct 15, 2012 | 2.370 | 2.370 | 2.310 | 2.340 | 1,310,999 | -0.03(-1.27%) |
Oct 12, 2012 | 2.410 | 2.430 | 2.330 | 2.370 | 1,888,205 | -0.05(-2.07%) |
Oct 11, 2012 | 2.470 | 2.500 | 2.420 | 2.420 | 1,216,296 | -0.02(-0.82%) |
Oct 10, 2012 | 2.480 | 2.500 | 2.440 | 2.440 | 691,325 | -0.05(-2.01%) |
Oct 09, 2012 | 2.560 | 2.590 | 2.470 | 2.490 | 779,237 | -0.08(-3.11%) |
Oct 05, 2012 | 2.570 | 2.570 | 2.570 | 0 | +0.04(+1.58%) | |
Oct 04, 2012 | 2.550 | 2.560 | 2.480 | 2.530 | 1,467,036 | +0.02(+0.80%) |
Oct 03, 2012 | 2.480 | 2.560 | 2.450 | 2.510 | 4,707,342 | +0.02(+0.80%) |
Oct 02, 2012 | 2.510 | 2.510 | 2.450 | 2.490 | 832,673 | -0.01(-0.40%) |
Oct 01, 2012 | 2.560 | 2.560 | 2.470 | 2.500 | 1,032,368 | -0.04(-1.57%) |
Sep 28, 2012 | 2.520 | 2.550 | 2.480 | 2.540 | 444,044 | +0.00(+0.00%) |
Sep 27, 2012 | 2.530 | 2.550 | 2.530 | 2.540 | 1,291,828 | +0.02(+0.79%) |
Sep 26, 2012 | 2.450 | 2.530 | 2.410 | 2.520 | 576,729 | +0.06(+2.44%) |
Sep 25, 2012 | 2.500 | 2.530 | 2.450 | 2.460 | 1,163,842 | -0.05(-1.99%) |
Sep 24, 2012 | 2.560 | 2.590 | 2.500 | 2.510 | 624,345 | -0.06(-2.33%) |
Sep 21, 2012 | 2.600 | 2.640 | 2.540 | 2.570 | 1,301,822 | +0.02(+0.78%) |
Sep 20, 2012 | 2.570 | 2.630 | 2.530 | 2.550 | 1,431,992 | -0.08(-3.04%) |
Sep 19, 2012 | 2.710 | 2.720 | 2.610 | 2.630 | 1,461,836 | -0.08(-2.95%) |
Sep 18, 2012 | 2.780 | 2.780 | 2.680 | 2.710 | 1,252,427 | -0.07(-2.52%) |
Sep 17, 2012 | 2.820 | 2.830 | 2.690 | 2.780 | 1,592,586 | -0.06(-2.11%) |
Sep 14, 2012 | 2.720 | 2.910 | 2.720 | 2.840 | 2,706,447 | +0.17(+6.37%) |
Sep 13, 2012 | 2.630 | 2.720 | 2.540 | 2.670 | 1,184,363 | +0.04(+1.52%) |
Sep 12, 2012 | 2.590 | 2.630 | 2.470 | 2.630 | 727,860 | +0.08(+3.14%) |
Sep 11, 2012 | 2.500 | 2.570 | 2.490 | 2.550 | 537,979 | +0.06(+2.41%) |
Sep 10, 2012 | 2.560 | 2.570 | 2.460 | 2.490 | 730,666 | -0.07(-2.73%) |
Sep 07, 2012 | 2.490 | 2.620 | 2.480 | 2.560 | 3,606,733 | +0.12(+4.92%) |
Sep 06, 2012 | 2.450 | 2.510 | 2.370 | 2.440 | 2,139,660 | +0.04(+1.67%) |
Sep 05, 2012 | 2.350 | 2.430 | 2.320 | 2.400 | 989,370 | +0.05(+2.13%) |