Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.200 | 2.265 | 2.200 | 2.249 | 8,922,690 | +0.03(+1.57%) |
Dec 28, 2012 | 2.225 | 2.243 | 2.201 | 2.215 | 6,212,024 | -0.03(-1.39%) |
Dec 27, 2012 | 2.233 | 2.261 | 2.200 | 2.246 | 8,416,275 | +0.01(+0.30%) |
Dec 26, 2012 | 2.264 | 2.300 | 2.233 | 2.239 | 9,020,760 | -0.05(-2.01%) |
Dec 24, 2012 | 2.243 | 2.290 | 2.237 | 2.285 | 5,636,939 | +0.02(+0.82%) |
Dec 21, 2012 | 2.263 | 2.278 | 2.239 | 2.267 | 22,384,588 | -0.03(-1.25%) |
Dec 20, 2012 | 2.301 | 2.319 | 2.270 | 2.295 | 13,817,909 | -0.01(-0.52%) |
Dec 19, 2012 | 2.317 | 2.351 | 2.301 | 2.307 | 19,480,964 | +0.00(+0.06%) |
Dec 18, 2012 | 2.284 | 2.338 | 2.284 | 2.306 | 23,307,538 | +0.01(+0.55%) |
Dec 17, 2012 | 2.251 | 2.300 | 2.250 | 2.293 | 12,372,134 | +0.04(+1.74%) |
Dec 14, 2012 | 2.252 | 2.293 | 2.239 | 2.254 | 15,344,144 | +0.01(+0.59%) |
Dec 13, 2012 | 2.351 | 2.353 | 2.183 | 2.241 | 32,263,858 | -0.11(-4.68%) |
Dec 12, 2012 | 2.347 | 2.387 | 2.330 | 2.351 | 30,955,904 | -0.00(-0.06%) |
Dec 11, 2012 | 2.307 | 2.367 | 2.297 | 2.352 | 23,588,864 | +0.05(+2.05%) |
Dec 10, 2012 | 2.295 | 2.320 | 2.279 | 2.305 | 13,946,264 | +0.03(+1.17%) |
Dec 07, 2012 | 2.287 | 2.299 | 2.257 | 2.278 | 9,968,789 | +0.02(+0.80%) |
Dec 06, 2012 | 2.255 | 2.320 | 2.233 | 2.260 | 9,905,954 | +0.01(+0.56%) |
Dec 05, 2012 | 2.255 | 2.279 | 2.239 | 2.247 | 9,922,289 | -0.01(-0.56%) |
Dec 04, 2012 | 2.272 | 2.320 | 2.237 | 2.260 | 18,948,600 | +0.01(+0.24%) |
Nov 30, 2012 | 2.242 | 2.285 | 2.201 | 2.255 | 21,304,258 | +0.01(+0.39%) |
Nov 29, 2012 | 2.229 | 2.267 | 2.191 | 2.246 | 16,549,724 | +0.03(+1.38%) |
Nov 28, 2012 | 2.133 | 2.286 | 2.127 | 2.215 | 22,877,984 | +0.07(+3.36%) |
Nov 27, 2012 | 2.142 | 2.177 | 2.101 | 2.143 | 13,661,549 | -0.01(-0.37%) |
Nov 26, 2012 | 2.140 | 2.153 | 2.108 | 2.151 | 7,436,084 | +0.01(+0.44%) |
Nov 23, 2012 | 2.173 | 2.189 | 2.113 | 2.142 | 6,453,179 | -0.02(-1.05%) |
Nov 21, 2012 | 2.174 | 2.231 | 2.152 | 2.165 | 14,446,994 | -0.04(-1.61%) |
Nov 20, 2012 | 2.187 | 2.207 | 2.127 | 2.200 | 13,836,404 | +0.01(+0.24%) |
Nov 19, 2012 | 2.138 | 2.217 | 2.123 | 2.195 | 20,885,518 | +0.07(+3.39%) |
Nov 16, 2012 | 2.077 | 2.133 | 2.039 | 2.123 | 13,629,749 | +0.07(+3.31%) |
Nov 15, 2012 | 2.087 | 2.096 | 2.033 | 2.055 | 14,759,114 | -0.04(-1.78%) |
Nov 14, 2012 | 2.131 | 2.141 | 2.080 | 2.092 | 13,068,224 | -0.02(-0.74%) |
Nov 13, 2012 | 2.086 | 2.133 | 2.048 | 2.108 | 14,973,944 | +0.04(+1.75%) |
Nov 12, 2012 | 2.019 | 2.095 | 2.011 | 2.071 | 8,338,439 | +0.05(+2.47%) |
Nov 09, 2012 | 2.040 | 2.062 | 1.990 | 2.021 | 12,945,419 | -0.07(-3.16%) |
Nov 08, 2012 | 2.067 | 2.125 | 2.063 | 2.087 | 19,109,790 | -0.02(-0.73%) |
Nov 07, 2012 | 2.067 | 2.137 | 2.054 | 2.103 | 25,717,034 | +0.03(+1.25%) |
Nov 06, 2012 | 2.057 | 2.080 | 1.997 | 2.077 | 34,859,144 | -0.02(-1.11%) |
Nov 05, 2012 | 1.987 | 2.105 | 1.955 | 2.100 | 30,733,004 | +0.17(+8.93%) |
Nov 02, 2012 | 1.951 | 1.970 | 1.903 | 1.928 | 15,453,974 | -0.02(-1.12%) |
Nov 01, 2012 | 1.883 | 1.966 | 1.880 | 1.950 | 15,360,809 | +0.07(+3.96%) |
Oct 31, 2012 | 1.847 | 1.890 | 1.825 | 1.875 | 11,627,129 | +0.05(+2.74%) |
Oct 26, 2012 | 1.835 | 1.825 | 1.825 | 1.825 | 7,160,999 | -0.01(-0.51%) |
Oct 25, 2012 | 1.853 | 1.853 | 1.830 | 1.835 | 8,665,290 | +0.01(+0.36%) |
Oct 24, 2012 | 1.901 | 1.901 | 1.817 | 1.828 | 15,245,519 | -0.06(-3.42%) |
Oct 23, 2012 | 1.825 | 1.904 | 1.825 | 1.893 | 11,234,969 | +0.04(+2.34%) |
Oct 19, 2012 | 1.855 | 1.880 | 1.820 | 1.849 | 15,409,529 | -0.02(-1.07%) |
Oct 18, 2012 | 1.933 | 1.933 | 1.852 | 1.869 | 11,114,204 | -0.05(-2.70%) |
Oct 17, 2012 | 1.883 | 1.923 | 1.853 | 1.921 | 10,019,444 | +0.05(+2.70%) |
Oct 16, 2012 | 1.845 | 1.873 | 1.823 | 1.871 | 7,188,719 | +0.05(+2.67%) |
Oct 15, 2012 | 1.868 | 1.870 | 1.791 | 1.822 | 22,030,004 | -0.02(-1.12%) |
Oct 12, 2012 | 1.888 | 1.915 | 1.833 | 1.843 | 14,813,024 | -0.05(-2.40%) |
Oct 11, 2012 | 1.929 | 1.932 | 1.883 | 1.888 | 6,758,564 | -0.01(-0.28%) |
Oct 10, 2012 | 1.893 | 1.915 | 1.867 | 1.893 | 7,553,444 | +0.00(+0.11%) |
Oct 09, 2012 | 1.941 | 1.941 | 1.883 | 1.891 | 17,894,684 | -0.06(-3.01%) |
Oct 08, 2012 | 1.924 | 1.960 | 1.907 | 1.950 | 13,345,184 | +0.02(+1.25%) |
Oct 05, 2012 | 1.980 | 1.987 | 1.912 | 1.926 | 14,075,384 | -0.03(-1.73%) |
Oct 04, 2012 | 2.000 | 2.007 | 1.910 | 1.960 | 23,118,104 | +0.01(+0.34%) |
Oct 03, 2012 | 1.983 | 1.997 | 1.949 | 1.953 | 15,791,819 | -0.03(-1.68%) |
Oct 02, 2012 | 1.952 | 1.993 | 1.933 | 1.987 | 10,934,534 | +0.04(+2.19%) |