Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.904 | 2.923 | 2.876 | 2.896 | 1,228,507 | -0.02(-0.54%) |
Nov 29, 2012 | 2.888 | 2.916 | 2.884 | 2.912 | 1,972,317 | +0.03(+1.09%) |
Nov 28, 2012 | 2.857 | 2.884 | 2.837 | 2.880 | 1,072,220 | +0.02(+0.55%) |
Nov 27, 2012 | 2.869 | 2.884 | 2.857 | 2.865 | 1,959,607 | -0.01(-0.27%) |
Nov 26, 2012 | 2.872 | 2.880 | 2.865 | 2.872 | 1,381,664 | -0.01(-0.27%) |
Nov 23, 2012 | 2.869 | 2.880 | 2.865 | 2.880 | 423,284 | +0.03(+0.96%) |
Nov 21, 2012 | 2.833 | 2.853 | 2.829 | 2.853 | 1,322,319 | +0.03(+1.11%) |
Nov 20, 2012 | 2.818 | 2.826 | 2.799 | 2.822 | 1,158,380 | +0.01(+0.28%) |
Nov 19, 2012 | 2.782 | 2.814 | 2.782 | 2.814 | 2,070,476 | +0.04(+1.55%) |
Nov 16, 2012 | 2.747 | 2.775 | 2.728 | 2.771 | 2,267,095 | +0.01(+0.43%) |
Nov 15, 2012 | 2.739 | 2.768 | 2.689 | 2.759 | 5,238,861 | +0.00(+0.00%) |
Nov 14, 2012 | 2.814 | 2.829 | 2.747 | 2.759 | 1,907,555 | -0.06(-2.22%) |
Nov 13, 2012 | 2.826 | 2.845 | 2.818 | 2.822 | 1,400,562 | -0.01(-0.41%) |
Nov 12, 2012 | 2.841 | 2.849 | 2.829 | 2.833 | 947,256 | -0.00(-0.14%) |
Nov 09, 2012 | 2.822 | 2.857 | 2.818 | 2.837 | 1,410,704 | +0.00(+0.14%) |
Nov 08, 2012 | 2.876 | 2.892 | 2.833 | 2.833 | 1,393,326 | -0.04(-1.50%) |
Nov 07, 2012 | 2.892 | 2.908 | 2.845 | 2.876 | 2,831,613 | -0.05(-1.74%) |
Nov 06, 2012 | 2.908 | 2.943 | 2.908 | 2.927 | 1,146,038 | +0.02(+0.81%) |
Nov 05, 2012 | 2.919 | 2.919 | 2.900 | 2.904 | 1,378,927 | -0.02(-0.80%) |
Nov 02, 2012 | 2.966 | 2.966 | 2.919 | 2.927 | 923,906 | -0.02(-0.66%) |
Nov 01, 2012 | 2.900 | 2.947 | 2.900 | 2.947 | 848,903 | +0.05(+1.62%) |
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%) |