Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.072 | 2.124 | 2.062 | 2.076 | 805,988 | -0.00(-0.17%) |
Dec 28, 2012 | 2.083 | 2.100 | 2.072 | 2.079 | 128,879 | -0.02(-1.15%) |
Dec 27, 2012 | 2.110 | 2.110 | 2.079 | 2.103 | 111,348 | +0.01(+0.33%) |
Dec 26, 2012 | 2.079 | 2.103 | 2.069 | 2.096 | 173,638 | +0.03(+1.34%) |
Dec 24, 2012 | 2.055 | 2.079 | 2.050 | 2.069 | 107,259 | +0.00(+0.00%) |
Dec 21, 2012 | 2.121 | 2.155 | 2.069 | 2.069 | 408,856 | -0.03(-1.32%) |
Dec 20, 2012 | 2.076 | 2.110 | 2.069 | 2.096 | 439,310 | +0.04(+1.85%) |
Dec 19, 2012 | 2.051 | 2.093 | 2.051 | 2.058 | 831,469 | +0.03(+1.54%) |
Dec 18, 2012 | 1.999 | 2.041 | 1.985 | 2.027 | 538,350 | +0.03(+1.56%) |
Dec 17, 2012 | 1.975 | 2.027 | 1.961 | 1.996 | 770,922 | +0.03(+1.77%) |
Dec 14, 2012 | 1.979 | 1.982 | 1.951 | 1.961 | 295,975 | -0.01(-0.70%) |
Dec 13, 2012 | 1.958 | 1.993 | 1.916 | 1.975 | 968,005 | +0.04(+1.97%) |
Dec 12, 2012 | 1.837 | 1.961 | 1.833 | 1.937 | 2,628,991 | +0.11(+6.27%) |
Dec 11, 2012 | 1.760 | 1.826 | 1.760 | 1.823 | 359,062 | +0.06(+3.54%) |
Dec 10, 2012 | 1.795 | 1.795 | 1.753 | 1.760 | 365,569 | -0.03(-1.55%) |
Dec 07, 2012 | 1.778 | 1.788 | 1.760 | 1.788 | 324,542 | +0.01(+0.78%) |
Dec 06, 2012 | 1.785 | 1.798 | 1.774 | 1.774 | 99,926 | -0.01(-0.58%) |
Dec 05, 2012 | 1.798 | 1.798 | 1.781 | 1.785 | 77,463 | -0.02(-0.96%) |
Dec 04, 2012 | 1.816 | 1.816 | 1.788 | 1.802 | 74,257 | -0.04(-2.07%) |
Nov 30, 2012 | 1.819 | 1.840 | 1.795 | 1.840 | 286,977 | +0.04(+2.12%) |
Nov 29, 2012 | 1.809 | 1.819 | 1.788 | 1.802 | 361,131 | +0.02(+1.17%) |
Nov 28, 2012 | 1.792 | 1.802 | 1.778 | 1.781 | 135,661 | -0.02(-0.96%) |
Nov 27, 2012 | 1.802 | 1.822 | 1.780 | 1.798 | 188,699 | -0.01(-0.77%) |
Nov 26, 2012 | 1.805 | 1.840 | 1.792 | 1.812 | 323,676 | +0.01(+0.58%) |
Nov 23, 2012 | 1.788 | 1.812 | 1.788 | 1.802 | 90,469 | +0.01(+0.39%) |
Nov 21, 2012 | 1.781 | 1.809 | 1.771 | 1.795 | 318,118 | +0.03(+1.77%) |
Nov 20, 2012 | 1.746 | 1.771 | 1.733 | 1.764 | 218,708 | +0.00(+0.20%) |
Nov 19, 2012 | 1.778 | 1.805 | 1.733 | 1.760 | 378,555 | +0.01(+0.79%) |
Nov 16, 2012 | 1.677 | 1.778 | 1.636 | 1.746 | 693,990 | +0.05(+3.07%) |
Nov 15, 2012 | 1.739 | 1.739 | 1.681 | 1.695 | 869,713 | -0.02(-1.38%) |
Nov 14, 2012 | 1.762 | 1.803 | 1.718 | 1.718 | 509,965 | -0.06(-3.24%) |
Nov 13, 2012 | 1.800 | 1.862 | 1.776 | 1.776 | 625,494 | -0.04(-2.24%) |
Nov 12, 2012 | 1.830 | 1.867 | 1.806 | 1.817 | 272,504 | -0.01(-0.37%) |
Nov 09, 2012 | 1.800 | 1.844 | 1.800 | 1.823 | 284,652 | +0.04(+2.28%) |
Nov 08, 2012 | 1.800 | 1.800 | 1.783 | 1.783 | 344,527 | -0.01(-0.38%) |
Nov 07, 2012 | 1.827 | 1.830 | 1.783 | 1.789 | 519,030 | -0.05(-2.58%) |
Nov 06, 2012 | 1.833 | 1.867 | 1.827 | 1.837 | 476,241 | +0.00(+0.18%) |
Nov 05, 2012 | 1.878 | 1.878 | 1.823 | 1.833 | 399,582 | -0.02(-0.92%) |
Nov 02, 2012 | 1.888 | 1.888 | 1.803 | 1.850 | 662,461 | -0.03(-1.80%) |
Nov 01, 2012 | 1.874 | 1.888 | 1.854 | 1.884 | 189,999 | +0.02(+1.09%) |
Oct 31, 2012 | 1.844 | 1.867 | 1.844 | 1.864 | 116,756 | +0.03(+1.85%) |
Oct 26, 2012 | 1.850 | 1.830 | 1.830 | 1.830 | 256,416 | -0.01(-0.55%) |
Oct 25, 2012 | 1.864 | 1.864 | 1.830 | 1.840 | 187,854 | -0.01(-0.55%) |
Oct 24, 2012 | 1.850 | 1.864 | 1.830 | 1.850 | 273,191 | +0.02(+1.30%) |
Oct 23, 2012 | 1.861 | 1.861 | 1.823 | 1.827 | 350,022 | -0.04(-2.00%) |
Oct 19, 2012 | 1.888 | 1.888 | 1.857 | 1.864 | 398,278 | -0.02(-1.08%) |
Oct 18, 2012 | 1.881 | 1.885 | 1.871 | 1.884 | 434,397 | +0.00(+0.18%) |
Oct 17, 2012 | 1.881 | 1.894 | 1.871 | 1.881 | 417,879 | -0.00(-0.18%) |
Oct 16, 2012 | 1.894 | 1.894 | 1.864 | 1.884 | 615,828 | +0.01(+0.36%) |
Oct 15, 2012 | 1.932 | 1.932 | 1.864 | 1.878 | 529,080 | -0.04(-1.95%) |
Oct 12, 2012 | 1.932 | 1.949 | 1.898 | 1.915 | 387,811 | -0.02(-0.88%) |
Oct 11, 2012 | 1.928 | 1.942 | 1.915 | 1.932 | 377,484 | +0.00(+0.18%) |
Oct 10, 2012 | 1.932 | 1.939 | 1.881 | 1.928 | 913,171 | +0.00(+0.00%) |
Oct 09, 2012 | 1.952 | 1.952 | 1.915 | 1.928 | 486,483 | -0.02(-1.04%) |
Oct 08, 2012 | 1.918 | 1.952 | 1.918 | 1.949 | 1,597,978 | +0.02(+0.88%) |
Oct 05, 2012 | 1.935 | 1.949 | 1.916 | 1.932 | 10,851,690 | -0.12(-5.78%) |
Oct 04, 2012 | 2.071 | 2.081 | 2.027 | 2.050 | 167,204 | -0.00(-0.17%) |
Oct 03, 2012 | 2.067 | 2.074 | 2.033 | 2.054 | 82,619 | -0.02(-0.98%) |
Oct 02, 2012 | 2.081 | 2.094 | 2.016 | 2.074 | 226,384 | +0.01(+0.66%) |