Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.012 | 2.062 | 2.001 | 2.015 | 830,309 | -0.00(-0.17%) |
Dec 28, 2012 | 2.022 | 2.038 | 2.012 | 2.018 | 132,768 | -0.02(-1.15%) |
Dec 27, 2012 | 2.049 | 2.049 | 2.018 | 2.042 | 114,708 | +0.01(+0.33%) |
Dec 26, 2012 | 2.018 | 2.042 | 2.008 | 2.035 | 178,877 | +0.03(+1.34%) |
Dec 24, 2012 | 1.995 | 2.018 | 1.990 | 2.008 | 110,495 | +0.00(+0.00%) |
Dec 21, 2012 | 2.059 | 2.092 | 2.008 | 2.008 | 421,194 | -0.03(-1.32%) |
Dec 20, 2012 | 2.015 | 2.049 | 2.008 | 2.035 | 452,566 | +0.04(+1.85%) |
Dec 19, 2012 | 1.991 | 2.032 | 1.991 | 1.998 | 856,559 | +0.03(+1.54%) |
Dec 18, 2012 | 1.941 | 1.981 | 1.927 | 1.968 | 554,595 | +0.03(+1.56%) |
Dec 17, 2012 | 1.917 | 1.968 | 1.904 | 1.938 | 794,185 | +0.03(+1.77%) |
Dec 14, 2012 | 1.921 | 1.924 | 1.894 | 1.904 | 304,907 | -0.01(-0.70%) |
Dec 13, 2012 | 1.901 | 1.934 | 1.860 | 1.917 | 997,215 | +0.04(+1.97%) |
Dec 12, 2012 | 1.783 | 1.904 | 1.779 | 1.880 | 2,708,322 | +0.11(+6.27%) |
Dec 11, 2012 | 1.709 | 1.773 | 1.709 | 1.769 | 369,897 | +0.06(+3.54%) |
Dec 10, 2012 | 1.742 | 1.742 | 1.702 | 1.709 | 376,600 | -0.03(-1.55%) |
Dec 07, 2012 | 1.726 | 1.736 | 1.709 | 1.736 | 334,335 | +0.01(+0.78%) |
Dec 06, 2012 | 1.732 | 1.746 | 1.722 | 1.722 | 102,941 | -0.01(-0.58%) |
Dec 05, 2012 | 1.745 | 1.746 | 1.729 | 1.732 | 79,800 | -0.02(-0.96%) |
Dec 04, 2012 | 1.763 | 1.763 | 1.736 | 1.749 | 76,498 | -0.04(-2.07%) |
Nov 30, 2012 | 1.766 | 1.786 | 1.742 | 1.786 | 295,637 | +0.04(+2.12%) |
Nov 29, 2012 | 1.756 | 1.766 | 1.736 | 1.749 | 372,028 | +0.02(+1.17%) |
Nov 28, 2012 | 1.739 | 1.749 | 1.726 | 1.729 | 139,754 | -0.02(-0.96%) |
Nov 27, 2012 | 1.749 | 1.769 | 1.728 | 1.746 | 194,393 | -0.01(-0.77%) |
Nov 26, 2012 | 1.753 | 1.786 | 1.739 | 1.759 | 333,443 | +0.01(+0.58%) |
Nov 23, 2012 | 1.736 | 1.759 | 1.736 | 1.749 | 93,199 | +0.01(+0.39%) |
Nov 21, 2012 | 1.729 | 1.756 | 1.719 | 1.742 | 327,717 | +0.03(+1.77%) |
Nov 20, 2012 | 1.695 | 1.719 | 1.682 | 1.712 | 225,308 | +0.00(+0.20%) |
Nov 19, 2012 | 1.726 | 1.753 | 1.682 | 1.709 | 389,978 | +0.01(+0.79%) |
Nov 16, 2012 | 1.628 | 1.726 | 1.588 | 1.695 | 714,932 | +0.05(+3.07%) |
Nov 15, 2012 | 1.688 | 1.688 | 1.632 | 1.645 | 895,957 | -0.02(-1.38%) |
Nov 14, 2012 | 1.711 | 1.750 | 1.668 | 1.668 | 525,353 | -0.06(-3.24%) |
Nov 13, 2012 | 1.747 | 1.808 | 1.724 | 1.724 | 644,369 | -0.04(-2.24%) |
Nov 12, 2012 | 1.776 | 1.813 | 1.753 | 1.763 | 280,726 | -0.01(-0.37%) |
Nov 09, 2012 | 1.747 | 1.790 | 1.747 | 1.770 | 293,241 | +0.04(+2.28%) |
Nov 08, 2012 | 1.747 | 1.747 | 1.730 | 1.730 | 354,924 | -0.01(-0.38%) |
Nov 07, 2012 | 1.773 | 1.776 | 1.730 | 1.737 | 534,692 | -0.05(-2.58%) |
Nov 06, 2012 | 1.780 | 1.813 | 1.773 | 1.783 | 490,612 | +0.00(+0.18%) |
Nov 05, 2012 | 1.823 | 1.823 | 1.770 | 1.780 | 411,639 | -0.02(-0.92%) |
Nov 02, 2012 | 1.832 | 1.832 | 1.750 | 1.796 | 682,451 | -0.03(-1.80%) |
Nov 01, 2012 | 1.819 | 1.832 | 1.799 | 1.829 | 195,732 | +0.02(+1.09%) |
Oct 31, 2012 | 1.790 | 1.813 | 1.790 | 1.809 | 120,279 | +0.03(+1.85%) |
Oct 26, 2012 | 1.796 | 1.776 | 1.776 | 1.776 | 264,154 | -0.01(-0.55%) |
Oct 25, 2012 | 1.809 | 1.809 | 1.776 | 1.786 | 193,522 | -0.01(-0.55%) |
Oct 24, 2012 | 1.796 | 1.809 | 1.776 | 1.796 | 281,435 | +0.02(+1.30%) |
Oct 23, 2012 | 1.806 | 1.806 | 1.770 | 1.773 | 360,584 | -0.04(-2.00%) |
Oct 19, 2012 | 1.832 | 1.832 | 1.803 | 1.809 | 410,296 | -0.02(-1.08%) |
Oct 18, 2012 | 1.826 | 1.830 | 1.816 | 1.829 | 447,505 | +0.00(+0.18%) |
Oct 17, 2012 | 1.826 | 1.839 | 1.816 | 1.826 | 430,489 | -0.00(-0.18%) |
Oct 16, 2012 | 1.839 | 1.839 | 1.809 | 1.829 | 634,410 | +0.01(+0.36%) |
Oct 15, 2012 | 1.875 | 1.875 | 1.809 | 1.823 | 545,045 | -0.04(-1.95%) |
Oct 12, 2012 | 1.875 | 1.892 | 1.842 | 1.859 | 399,514 | -0.02(-0.88%) |
Oct 11, 2012 | 1.872 | 1.885 | 1.859 | 1.875 | 388,875 | +0.00(+0.18%) |
Oct 10, 2012 | 1.875 | 1.882 | 1.826 | 1.872 | 940,726 | +0.00(+0.00%) |
Oct 09, 2012 | 1.895 | 1.895 | 1.859 | 1.872 | 501,163 | -0.02(-1.04%) |
Oct 08, 2012 | 1.862 | 1.895 | 1.862 | 1.892 | 1,646,197 | +0.02(+0.88%) |
Oct 05, 2012 | 1.878 | 1.892 | 1.860 | 1.875 | 11,179,145 | -0.12(-5.79%) |
Oct 04, 2012 | 2.010 | 2.020 | 1.967 | 1.990 | 172,250 | -0.00(-0.17%) |
Oct 03, 2012 | 2.007 | 2.013 | 1.974 | 1.994 | 85,112 | -0.02(-0.98%) |
Oct 02, 2012 | 2.020 | 2.033 | 1.957 | 2.013 | 233,215 | +0.01(+0.66%) |