Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 3.270 | 3.427 | 3.250 | 3.390 | 489,816 | +0.12(+3.67%) |
Dec 28, 2012 | 3.350 | 3.590 | 3.270 | 3.270 | 769,357 | -0.10(-2.97%) |
Dec 27, 2012 | 3.400 | 3.440 | 3.200 | 3.370 | 345,381 | -0.02(-0.59%) |
Dec 26, 2012 | 3.250 | 3.480 | 3.250 | 3.390 | 321,167 | +0.11(+3.35%) |
Dec 24, 2012 | 3.250 | 3.300 | 3.130 | 3.280 | 202,567 | +0.07(+2.18%) |
Dec 21, 2012 | 3.350 | 3.360 | 3.170 | 3.210 | 1,061,093 | -0.19(-5.59%) |
Dec 20, 2012 | 3.470 | 3.470 | 3.285 | 3.400 | 412,536 | -0.02(-0.60%) |
Dec 19, 2012 | 3.100 | 3.450 | 3.100 | 3.420 | 913,198 | +0.36(+11.78%) |
Dec 18, 2012 | 3.030 | 3.080 | 2.980 | 3.060 | 219,653 | +0.03(+0.99%) |
Dec 17, 2012 | 3.070 | 3.180 | 2.950 | 3.030 | 444,050 | -0.05(-1.62%) |
Dec 14, 2012 | 3.000 | 3.230 | 2.970 | 3.080 | 765,729 | +0.07(+2.33%) |
Dec 13, 2012 | 3.040 | 3.090 | 2.800 | 3.010 | 562,288 | +0.00(+0.00%) |
Dec 12, 2012 | 2.710 | 3.150 | 2.700 | 3.010 | 1,600,533 | +0.30(+11.07%) |
Dec 11, 2012 | 2.610 | 2.710 | 2.602 | 2.710 | 152,849 | +0.10(+3.83%) |
Dec 10, 2012 | 2.630 | 2.700 | 2.560 | 2.610 | 212,733 | -0.04(-1.51%) |
Dec 07, 2012 | 2.570 | 2.750 | 2.570 | 2.650 | 251,151 | +0.07(+2.71%) |
Dec 06, 2012 | 2.610 | 2.650 | 2.520 | 2.580 | 126,358 | -0.01(-0.39%) |
Dec 05, 2012 | 2.630 | 2.680 | 2.580 | 2.590 | 118,218 | -0.05(-1.89%) |
Dec 04, 2012 | 2.670 | 2.720 | 2.570 | 2.640 | 122,527 | +0.01(+0.38%) |
Nov 30, 2012 | 2.740 | 2.850 | 2.620 | 2.630 | 225,327 | -0.09(-3.31%) |
Nov 29, 2012 | 2.710 | 2.750 | 2.550 | 2.720 | 264,717 | +0.05(+1.87%) |
Nov 28, 2012 | 2.330 | 2.700 | 2.330 | 2.670 | 396,230 | +0.29(+12.18%) |
Nov 27, 2012 | 2.500 | 2.500 | 2.320 | 2.380 | 186,214 | -0.11(-4.42%) |
Nov 26, 2012 | 2.410 | 2.490 | 2.370 | 2.490 | 197,465 | +0.08(+3.32%) |
Nov 23, 2012 | 2.270 | 2.440 | 2.270 | 2.410 | 174,503 | +0.13(+5.70%) |
Nov 21, 2012 | 2.250 | 2.300 | 2.180 | 2.280 | 139,102 | +0.08(+3.64%) |
Nov 20, 2012 | 2.060 | 2.200 | 2.030 | 2.200 | 227,367 | +0.13(+6.28%) |
Nov 19, 2012 | 2.100 | 2.180 | 2.030 | 2.070 | 213,492 | -0.01(-0.48%) |
Nov 16, 2012 | 2.030 | 2.170 | 2.020 | 2.080 | 464,723 | +0.05(+2.46%) |
Nov 15, 2012 | 2.330 | 2.330 | 1.950 | 2.030 | 733,603 | -0.33(-13.98%) |
Nov 14, 2012 | 2.600 | 2.612 | 2.240 | 2.360 | 562,196 | -0.24(-9.23%) |
Nov 13, 2012 | 2.600 | 2.670 | 2.600 | 2.600 | 130,686 | -0.05(-1.89%) |
Nov 12, 2012 | 2.670 | 2.760 | 2.625 | 2.650 | 297,925 | -0.04(-1.49%) |
Nov 09, 2012 | 2.650 | 2.710 | 2.610 | 2.690 | 68,386 | +0.02(+0.75%) |
Nov 08, 2012 | 2.700 | 2.790 | 2.620 | 2.670 | 215,397 | -0.03(-1.11%) |
Nov 07, 2012 | 2.650 | 2.770 | 2.570 | 2.700 | 219,438 | +0.01(+0.37%) |
Nov 06, 2012 | 2.710 | 2.790 | 2.690 | 2.690 | 117,948 | +0.00(+0.00%) |
Nov 05, 2012 | 2.660 | 2.740 | 2.650 | 2.690 | 99,782 | +0.05(+1.89%) |
Nov 02, 2012 | 2.620 | 2.671 | 2.610 | 2.640 | 122,779 | +0.01(+0.38%) |
Nov 01, 2012 | 2.580 | 2.660 | 2.480 | 2.630 | 124,374 | +0.04(+1.54%) |
Oct 31, 2012 | 2.570 | 2.620 | 2.520 | 2.590 | 147,250 | +0.00(+0.00%) |
Oct 26, 2012 | 2.600 | 2.590 | 2.590 | 2.590 | 43,600 | -0.01(-0.38%) |
Oct 25, 2012 | 2.620 | 2.630 | 2.550 | 2.600 | 129,821 | -0.01(-0.38%) |
Oct 24, 2012 | 2.630 | 2.640 | 2.570 | 2.610 | 98,286 | +0.00(+0.00%) |
Oct 23, 2012 | 2.560 | 2.650 | 2.560 | 2.610 | 122,156 | -0.02(-0.76%) |
Oct 19, 2012 | 2.650 | 2.650 | 2.580 | 2.630 | 261,948 | -0.04(-1.50%) |
Oct 18, 2012 | 2.750 | 2.790 | 2.610 | 2.670 | 280,866 | -0.08(-2.91%) |
Oct 17, 2012 | 2.700 | 2.830 | 2.700 | 2.750 | 332,849 | +0.05(+1.85%) |
Oct 16, 2012 | 2.700 | 2.705 | 2.639 | 2.700 | 309,800 | +0.02(+0.75%) |
Oct 15, 2012 | 2.760 | 2.760 | 2.650 | 2.680 | 100,412 | -0.05(-1.83%) |
Oct 12, 2012 | 2.730 | 2.790 | 2.670 | 2.730 | 65,976 | +0.01(+0.37%) |
Oct 11, 2012 | 2.640 | 2.820 | 2.640 | 2.720 | 249,704 | +0.09(+3.42%) |
Oct 10, 2012 | 2.640 | 2.690 | 2.620 | 2.630 | 64,227 | -0.02(-0.75%) |
Oct 09, 2012 | 2.650 | 2.700 | 2.580 | 2.650 | 156,658 | -0.01(-0.38%) |
Oct 08, 2012 | 2.730 | 2.770 | 2.650 | 2.660 | 238,724 | -0.11(-3.97%) |
Oct 05, 2012 | 2.850 | 2.870 | 2.720 | 2.770 | 153,328 | -0.10(-3.48%) |
Oct 04, 2012 | 2.790 | 2.930 | 2.700 | 2.870 | 234,579 | +0.08(+2.87%) |
Oct 03, 2012 | 2.840 | 2.840 | 2.760 | 2.790 | 93,738 | -0.03(-1.06%) |
Oct 02, 2012 | 2.860 | 2.890 | 2.780 | 2.820 | 120,685 | -0.02(-0.70%) |