Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 2.793 | 2.845 | 2.717 | 2.835 | 385,357 | +0.03(+1.24%) |
Dec 28, 2012 | 2.831 | 2.838 | 2.793 | 2.800 | 216,598 | -0.05(-1.71%) |
Dec 27, 2012 | 2.908 | 2.912 | 2.828 | 2.849 | 199,109 | -0.07(-2.38%) |
Dec 26, 2012 | 2.949 | 2.967 | 2.915 | 2.918 | 109,008 | -0.04(-1.41%) |
Dec 24, 2012 | 2.915 | 2.967 | 2.883 | 2.960 | 96,629 | +0.04(+1.31%) |
Dec 21, 2012 | 2.873 | 2.963 | 2.824 | 2.922 | 799,929 | +0.02(+0.72%) |
Dec 20, 2012 | 2.838 | 2.908 | 2.831 | 2.901 | 283,421 | -0.01(-0.36%) |
Dec 19, 2012 | 2.897 | 2.911 | 2.863 | 2.911 | 152,190 | +0.01(+0.48%) |
Dec 18, 2012 | 2.859 | 2.897 | 2.835 | 2.897 | 279,095 | +0.02(+0.85%) |
Dec 17, 2012 | 2.859 | 2.880 | 2.838 | 2.873 | 201,063 | +0.02(+0.73%) |
Dec 14, 2012 | 2.807 | 2.873 | 2.801 | 2.852 | 184,136 | +0.03(+1.10%) |
Dec 13, 2012 | 2.825 | 2.831 | 2.798 | 2.821 | 122,222 | +0.01(+0.49%) |
Dec 12, 2012 | 2.831 | 2.831 | 2.787 | 2.807 | 168,237 | -0.01(-0.49%) |
Dec 11, 2012 | 2.807 | 2.852 | 2.770 | 2.821 | 241,198 | +0.03(+1.11%) |
Dec 10, 2012 | 2.821 | 2.821 | 2.752 | 2.790 | 182,793 | -0.02(-0.61%) |
Dec 07, 2012 | 2.804 | 2.818 | 2.759 | 2.807 | 127,245 | +0.01(+0.25%) |
Dec 06, 2012 | 2.780 | 2.807 | 2.770 | 2.801 | 148,280 | +0.03(+0.99%) |
Dec 05, 2012 | 2.845 | 2.845 | 2.752 | 2.773 | 181,688 | -0.07(-2.30%) |
Dec 04, 2012 | 2.828 | 2.866 | 2.801 | 2.838 | 154,116 | +0.01(+0.24%) |
Nov 30, 2012 | 2.835 | 2.852 | 2.804 | 2.831 | 237,576 | +0.01(+0.24%) |
Nov 29, 2012 | 2.780 | 2.825 | 2.776 | 2.825 | 193,693 | +0.06(+2.24%) |
Nov 28, 2012 | 2.801 | 2.814 | 2.721 | 2.763 | 261,948 | -0.04(-1.59%) |
Nov 27, 2012 | 2.807 | 2.818 | 2.794 | 2.807 | 166,138 | -0.01(-0.37%) |
Nov 26, 2012 | 2.804 | 2.818 | 2.756 | 2.818 | 218,742 | +0.01(+0.49%) |
Nov 23, 2012 | 2.801 | 2.811 | 2.780 | 2.804 | 72,723 | +0.02(+0.62%) |
Nov 21, 2012 | 2.748 | 2.787 | 2.711 | 2.787 | 114,197 | +0.05(+1.76%) |
Nov 20, 2012 | 2.797 | 2.811 | 2.711 | 2.739 | 147,887 | -0.07(-2.57%) |
Nov 19, 2012 | 2.677 | 2.818 | 2.653 | 2.811 | 352,649 | +0.17(+6.52%) |
Nov 16, 2012 | 2.563 | 2.654 | 2.494 | 2.639 | 619,640 | +0.07(+2.82%) |
Nov 15, 2012 | 2.536 | 2.613 | 2.525 | 2.567 | 566,264 | -0.02(-0.80%) |
Nov 14, 2012 | 2.747 | 2.805 | 2.580 | 2.587 | 749,306 | -0.15(-5.60%) |
Nov 13, 2012 | 2.894 | 2.952 | 2.730 | 2.741 | 550,184 | -0.16(-5.41%) |
Nov 12, 2012 | 2.904 | 2.945 | 2.877 | 2.897 | 199,309 | +0.01(+0.35%) |
Nov 09, 2012 | 2.931 | 2.931 | 2.874 | 2.887 | 250,748 | -0.04(-1.51%) |
Nov 08, 2012 | 2.955 | 2.966 | 2.931 | 2.931 | 182,781 | -0.02(-0.58%) |
Nov 07, 2012 | 2.986 | 2.986 | 2.938 | 2.949 | 275,840 | -0.06(-1.93%) |
Nov 06, 2012 | 2.986 | 3.013 | 2.952 | 3.006 | 141,320 | +0.02(+0.57%) |
Nov 05, 2012 | 3.000 | 3.037 | 2.959 | 2.989 | 154,002 | -0.03(-1.02%) |
Nov 02, 2012 | 3.051 | 3.064 | 3.000 | 3.020 | 184,233 | -0.03(-1.01%) |
Nov 01, 2012 | 3.034 | 3.075 | 3.024 | 3.051 | 262,040 | +0.02(+0.56%) |
Oct 31, 2012 | 3.000 | 3.034 | 2.986 | 3.034 | 173,021 | +0.04(+1.48%) |
Oct 26, 2012 | 2.966 | 2.989 | 2.989 | 2.989 | 125,267 | +0.01(+0.23%) |
Oct 25, 2012 | 2.959 | 2.998 | 2.928 | 2.983 | 156,023 | +0.04(+1.39%) |
Oct 24, 2012 | 2.983 | 3.027 | 2.931 | 2.942 | 139,513 | -0.03(-0.92%) |
Oct 23, 2012 | 2.945 | 2.986 | 2.911 | 2.969 | 171,610 | -0.06(-2.13%) |
Oct 19, 2012 | 3.037 | 3.061 | 3.025 | 3.034 | 261,852 | -0.03(-1.00%) |
Oct 18, 2012 | 3.071 | 3.075 | 3.051 | 3.064 | 324,723 | +0.01(+0.45%) |
Oct 17, 2012 | 3.037 | 3.051 | 3.027 | 3.051 | 319,005 | +0.03(+0.99%) |
Oct 16, 2012 | 3.041 | 3.044 | 3.003 | 3.021 | 329,365 | +0.00(+0.13%) |
Oct 15, 2012 | 2.963 | 3.031 | 2.956 | 3.017 | 295,048 | +0.05(+1.71%) |
Oct 12, 2012 | 3.007 | 3.027 | 2.966 | 2.966 | 177,564 | -0.04(-1.35%) |
Oct 11, 2012 | 3.024 | 3.034 | 2.997 | 3.007 | 155,360 | +0.00(+0.11%) |
Oct 10, 2012 | 2.976 | 3.024 | 2.976 | 3.003 | 115,996 | +0.02(+0.57%) |
Oct 09, 2012 | 2.987 | 3.017 | 2.966 | 2.987 | 216,470 | -0.02(-0.56%) |
Oct 08, 2012 | 2.946 | 3.017 | 2.946 | 3.003 | 229,988 | +0.04(+1.37%) |
Oct 05, 2012 | 2.990 | 3.017 | 2.953 | 2.963 | 158,873 | -0.03(-0.91%) |
Oct 04, 2012 | 2.997 | 3.007 | 2.959 | 2.990 | 113,911 | +0.02(+0.57%) |
Oct 03, 2012 | 2.963 | 3.000 | 2.949 | 2.973 | 194,698 | +0.02(+0.80%) |
Oct 02, 2012 | 2.946 | 2.956 | 2.905 | 2.949 | 424,851 | -0.00(-0.11%) |