Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.426 | 2.433 | 2.377 | 2.407 | 1,474,227 | -0.01(-0.40%) |
Oct 26, 2012 | 2.429 | 2.416 | 2.416 | 2.416 | 402,799 | -0.02(-0.93%) |
Oct 25, 2012 | 2.433 | 2.439 | 2.407 | 2.439 | 287,623 | +0.02(+0.81%) |
Oct 24, 2012 | 2.433 | 2.439 | 2.410 | 2.420 | 221,945 | -0.01(-0.40%) |
Oct 23, 2012 | 2.429 | 2.439 | 2.407 | 2.429 | 287,159 | +0.01(+0.40%) |
Oct 19, 2012 | 2.433 | 2.442 | 2.413 | 2.420 | 428,430 | -0.02(-0.67%) |
Oct 18, 2012 | 2.433 | 2.446 | 2.420 | 2.436 | 462,702 | +0.01(+0.40%) |
Oct 17, 2012 | 2.439 | 2.439 | 2.413 | 2.426 | 675,459 | -0.01(-0.53%) |
Oct 16, 2012 | 2.429 | 2.439 | 2.405 | 2.439 | 445,773 | +0.02(+0.94%) |
Oct 15, 2012 | 2.439 | 2.439 | 2.391 | 2.416 | 606,555 | +0.00(+0.00%) |
Oct 12, 2012 | 2.420 | 2.423 | 2.394 | 2.416 | 366,973 | +0.00(+0.00%) |
Oct 11, 2012 | 2.400 | 2.420 | 2.400 | 2.416 | 410,095 | +0.03(+1.08%) |
Oct 10, 2012 | 2.420 | 2.423 | 2.371 | 2.391 | 584,227 | -0.02(-0.80%) |
Oct 09, 2012 | 2.423 | 2.423 | 2.391 | 2.410 | 439,170 | -0.01(-0.27%) |
Oct 08, 2012 | 2.400 | 2.439 | 2.391 | 2.416 | 448,850 | +0.01(+0.40%) |
Oct 05, 2012 | 2.413 | 2.420 | 2.387 | 2.407 | 723,419 | +0.00(+0.00%) |
Oct 04, 2012 | 2.397 | 2.413 | 2.378 | 2.407 | 658,146 | +0.03(+1.09%) |
Oct 03, 2012 | 2.397 | 2.413 | 2.374 | 2.381 | 952,653 | +0.00(+0.14%) |
Oct 02, 2012 | 2.358 | 2.413 | 2.352 | 2.378 | 7,972,068 | -0.14(-5.64%) |
Oct 01, 2012 | 2.533 | 2.591 | 2.500 | 2.520 | 252,337 | -0.01(-0.26%) |
Sep 28, 2012 | 2.578 | 2.604 | 2.520 | 2.526 | 247,329 | -0.05(-2.01%) |
Sep 27, 2012 | 2.539 | 2.597 | 2.491 | 2.578 | 161,840 | +0.04(+1.66%) |
Sep 26, 2012 | 2.504 | 2.559 | 2.504 | 2.536 | 137,386 | +0.02(+0.77%) |
Sep 25, 2012 | 2.581 | 2.597 | 2.504 | 2.517 | 261,190 | -0.06(-2.50%) |
Sep 24, 2012 | 2.565 | 2.605 | 2.555 | 2.581 | 264,796 | +0.02(+0.63%) |
Sep 21, 2012 | 2.572 | 2.584 | 2.539 | 2.565 | 222,210 | +0.02(+0.89%) |
Sep 20, 2012 | 2.549 | 2.549 | 2.510 | 2.542 | 93,366 | -0.02(-0.63%) |
Sep 19, 2012 | 2.555 | 2.578 | 2.507 | 2.559 | 140,138 | +0.00(+0.00%) |
Sep 18, 2012 | 2.604 | 2.604 | 2.513 | 2.559 | 193,460 | -0.04(-1.49%) |
Sep 17, 2012 | 2.578 | 2.607 | 2.542 | 2.597 | 195,633 | +0.03(+1.00%) |
Sep 14, 2012 | 2.552 | 2.578 | 2.539 | 2.572 | 301,767 | +0.03(+1.01%) |
Sep 13, 2012 | 2.517 | 2.565 | 2.501 | 2.546 | 301,979 | +0.03(+1.02%) |
Sep 12, 2012 | 2.536 | 2.555 | 2.494 | 2.520 | 162,299 | -0.00(-0.13%) |
Sep 11, 2012 | 2.504 | 2.562 | 2.488 | 2.523 | 168,037 | +0.02(+0.77%) |
Sep 10, 2012 | 2.472 | 2.520 | 2.456 | 2.504 | 169,750 | +0.03(+1.04%) |
Sep 07, 2012 | 2.488 | 2.501 | 2.453 | 2.478 | 159,975 | -0.01(-0.26%) |
Sep 06, 2012 | 2.450 | 2.488 | 2.450 | 2.485 | 155,406 | +0.05(+2.25%) |
Sep 05, 2012 | 2.482 | 2.488 | 2.427 | 2.430 | 189,470 | -0.04(-1.69%) |
Sep 04, 2012 | 2.443 | 2.478 | 2.414 | 2.472 | 202,758 | +0.03(+1.18%) |
Aug 31, 2012 | 2.466 | 2.501 | 2.408 | 2.443 | 206,505 | +0.01(+0.26%) |
Aug 30, 2012 | 2.446 | 2.453 | 2.437 | 2.437 | 91,421 | -0.02(-0.65%) |
Aug 29, 2012 | 2.398 | 2.455 | 2.398 | 2.453 | 243,578 | +0.01(+0.53%) |
Aug 27, 2012 | 2.376 | 2.440 | 2.376 | 2.440 | 152,160 | +0.06(+2.70%) |
Aug 24, 2012 | 2.344 | 2.430 | 2.344 | 2.376 | 155,867 | +0.02(+0.95%) |
Aug 23, 2012 | 2.424 | 2.446 | 2.347 | 2.353 | 793,378 | -0.09(-3.68%) |
Aug 22, 2012 | 2.421 | 2.462 | 2.421 | 2.443 | 277,673 | +0.02(+0.66%) |
Aug 21, 2012 | 2.453 | 2.456 | 2.414 | 2.427 | 400,620 | -0.03(-1.18%) |
Aug 20, 2012 | 2.446 | 2.466 | 2.424 | 2.456 | 177,727 | +0.00(+0.00%) |
Aug 17, 2012 | 2.418 | 2.462 | 2.418 | 2.456 | 282,263 | +0.03(+1.18%) |
Aug 16, 2012 | 2.392 | 2.434 | 2.367 | 2.427 | 248,609 | +0.04(+1.47%) |
Aug 15, 2012 | 2.344 | 2.396 | 2.328 | 2.392 | 185,535 | +0.05(+2.32%) |
Aug 14, 2012 | 2.367 | 2.376 | 2.335 | 2.338 | 165,373 | -0.01(-0.27%) |
Aug 13, 2012 | 2.376 | 2.383 | 2.332 | 2.344 | 142,925 | -0.03(-1.21%) |
Aug 10, 2012 | 2.367 | 2.383 | 2.344 | 2.373 | 112,246 | +0.01(+0.40%) |
Aug 09, 2012 | 2.344 | 2.386 | 2.344 | 2.363 | 120,548 | +0.01(+0.54%) |
Aug 08, 2012 | 2.367 | 2.386 | 2.341 | 2.351 | 126,831 | -0.02(-0.67%) |
Aug 07, 2012 | 2.402 | 2.421 | 2.341 | 2.367 | 291,825 | -0.03(-1.07%) |
Aug 06, 2012 | 2.392 | 2.411 | 2.373 | 2.392 | 248,904 | +0.01(+0.27%) |
Aug 03, 2012 | 2.456 | 2.456 | 2.363 | 2.386 | 236,652 | -0.02(-0.93%) |
Aug 02, 2012 | 2.312 | 2.424 | 2.303 | 2.408 | 475,195 | +0.08(+3.28%) |