Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.908 | 2.927 | 2.896 | 2.900 | 2,445,194 | -0.02(-0.67%) |
Oct 26, 2012 | 2.908 | 2.919 | 2.919 | 2.919 | 1,404,643 | +0.02(+0.67%) |
Oct 25, 2012 | 2.923 | 2.923 | 2.888 | 2.900 | 1,302,163 | +0.00(+0.00%) |
Oct 24, 2012 | 2.904 | 2.923 | 2.888 | 2.900 | 1,039,467 | -0.00(-0.13%) |
Oct 23, 2012 | 2.900 | 2.916 | 2.888 | 2.904 | 1,637,855 | -0.03(-0.93%) |
Oct 19, 2012 | 2.966 | 2.970 | 2.919 | 2.931 | 1,520,033 | -0.04(-1.32%) |
Oct 18, 2012 | 2.982 | 2.990 | 2.966 | 2.970 | 1,081,874 | -0.02(-0.52%) |
Oct 17, 2012 | 2.990 | 2.994 | 2.978 | 2.986 | 882,398 | +0.00(+0.00%) |
Oct 16, 2012 | 2.966 | 2.986 | 2.962 | 2.986 | 929,730 | +0.03(+0.93%) |
Oct 15, 2012 | 2.951 | 2.966 | 2.939 | 2.959 | 1,027,439 | +0.01(+0.27%) |
Oct 12, 2012 | 2.970 | 2.970 | 2.943 | 2.951 | 861,493 | -0.00(-0.13%) |
Oct 11, 2012 | 2.982 | 2.994 | 2.955 | 2.955 | 1,171,713 | -0.02(-0.53%) |
Oct 10, 2012 | 2.966 | 2.978 | 2.955 | 2.970 | 1,429,223 | -0.00(-0.13%) |
Oct 09, 2012 | 2.994 | 3.009 | 2.966 | 2.974 | 1,375,352 | -0.02(-0.52%) |
Oct 08, 2012 | 2.962 | 3.006 | 2.960 | 2.990 | 1,167,556 | +0.01(+0.26%) |
Oct 05, 2012 | 2.986 | 3.002 | 2.978 | 2.982 | 1,357,261 | +0.01(+0.40%) |
Oct 04, 2012 | 2.951 | 2.978 | 2.947 | 2.970 | 1,774,708 | +0.02(+0.66%) |
Oct 03, 2012 | 2.943 | 2.962 | 2.939 | 2.951 | 1,437,387 | +0.02(+0.53%) |
Oct 02, 2012 | 2.943 | 2.951 | 2.931 | 2.935 | 1,868,651 | -0.01(-0.27%) |
Oct 01, 2012 | 2.966 | 2.981 | 2.935 | 2.943 | 2,026,504 | -0.02(-0.53%) |
Sep 28, 2012 | 2.919 | 2.959 | 2.908 | 2.959 | 10,449,323 | +0.03(+1.07%) |
Sep 27, 2012 | 2.904 | 2.927 | 2.900 | 2.927 | 1,436,659 | +0.04(+1.49%) |
Sep 26, 2012 | 2.908 | 2.908 | 2.876 | 2.884 | 1,446,537 | -0.02(-0.67%) |
Sep 25, 2012 | 2.927 | 2.931 | 2.896 | 2.904 | 1,924,361 | -0.01(-0.40%) |
Sep 24, 2012 | 2.916 | 2.919 | 2.894 | 2.916 | 1,946,012 | +0.00(+0.00%) |
Sep 21, 2012 | 2.923 | 2.923 | 2.904 | 2.916 | 964,801 | +0.01(+0.27%) |
Sep 20, 2012 | 2.884 | 2.908 | 2.876 | 2.908 | 1,244,810 | +0.02(+0.54%) |
Sep 19, 2012 | 2.888 | 2.904 | 2.880 | 2.892 | 1,380,138 | +0.00(+0.14%) |
Sep 18, 2012 | 2.884 | 2.888 | 2.876 | 2.888 | 1,231,119 | +0.00(+0.00%) |
Sep 17, 2012 | 2.916 | 2.916 | 2.876 | 2.888 | 1,399,824 | -0.02(-0.67%) |
Sep 14, 2012 | 2.931 | 2.951 | 2.888 | 2.908 | 2,790,999 | -0.02(-0.67%) |
Sep 13, 2012 | 2.884 | 2.927 | 2.869 | 2.927 | 2,196,567 | +0.05(+1.63%) |
Sep 12, 2012 | 2.857 | 2.880 | 2.853 | 2.880 | 2,049,824 | +0.02(+0.82%) |
Sep 11, 2012 | 2.845 | 2.868 | 2.842 | 2.857 | 1,301,492 | +0.02(+0.54%) |
Sep 10, 2012 | 2.857 | 2.861 | 2.842 | 2.842 | 1,149,878 | -0.01(-0.27%) |
Sep 07, 2012 | 2.838 | 2.853 | 2.834 | 2.849 | 1,203,960 | +0.01(+0.40%) |
Sep 06, 2012 | 2.822 | 2.849 | 2.822 | 2.838 | 1,339,992 | +0.03(+0.95%) |
Sep 05, 2012 | 2.822 | 2.834 | 2.807 | 2.811 | 1,555,914 | -0.02(-0.81%) |
Sep 04, 2012 | 2.830 | 2.834 | 2.807 | 2.834 | 1,089,479 | +0.00(+0.13%) |
Aug 31, 2012 | 2.822 | 2.842 | 2.822 | 2.830 | 1,108,305 | +0.01(+0.41%) |
Aug 30, 2012 | 2.819 | 2.826 | 2.807 | 2.819 | 823,358 | -0.02(-0.67%) |
Aug 29, 2012 | 2.826 | 2.842 | 2.819 | 2.838 | 1,304,695 | +0.01(+0.41%) |
Aug 27, 2012 | 2.838 | 2.845 | 2.826 | 2.826 | 1,347,609 | -0.02(-0.54%) |
Aug 24, 2012 | 2.822 | 2.845 | 2.822 | 2.842 | 1,178,499 | +0.01(+0.41%) |
Aug 23, 2012 | 2.845 | 2.849 | 2.822 | 2.830 | 958,987 | -0.01(-0.40%) |
Aug 22, 2012 | 2.842 | 2.853 | 2.838 | 2.842 | 1,032,262 | -0.01(-0.40%) |
Aug 21, 2012 | 2.861 | 2.872 | 2.842 | 2.853 | 1,235,939 | +0.00(+0.13%) |
Aug 20, 2012 | 2.857 | 2.864 | 2.849 | 2.849 | 1,242,471 | -0.01(-0.40%) |
Aug 17, 2012 | 2.876 | 2.878 | 2.853 | 2.861 | 1,462,030 | -0.02(-0.53%) |
Aug 16, 2012 | 2.868 | 2.880 | 2.861 | 2.876 | 1,345,530 | +0.01(+0.27%) |
Aug 15, 2012 | 2.849 | 2.868 | 2.842 | 2.868 | 1,354,815 | +0.02(+0.67%) |
Aug 14, 2012 | 2.857 | 2.861 | 2.842 | 2.849 | 880,475 | +0.00(+0.00%) |
Aug 13, 2012 | 2.849 | 2.853 | 2.834 | 2.849 | 785,440 | +0.01(+0.27%) |
Aug 10, 2012 | 2.842 | 2.845 | 2.830 | 2.842 | 643,337 | +0.00(+0.00%) |
Aug 09, 2012 | 2.845 | 2.857 | 2.832 | 2.842 | 1,086,480 | +0.00(+0.00%) |
Aug 08, 2012 | 2.830 | 2.849 | 2.830 | 2.842 | 617,450 | -0.00(-0.13%) |
Aug 07, 2012 | 2.845 | 2.853 | 2.838 | 2.845 | 1,045,077 | +0.00(+0.00%) |
Aug 06, 2012 | 2.834 | 2.849 | 2.834 | 2.845 | 1,341,535 | +0.02(+0.68%) |
Aug 03, 2012 | 2.834 | 2.842 | 2.826 | 2.826 | 1,347,996 | +0.02(+0.68%) |
Aug 02, 2012 | 2.811 | 2.819 | 2.792 | 2.807 | 1,136,699 | -0.01(-0.41%) |