Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 2.312 | 2.389 | 2.312 | 2.332 | 382,527 | +0.03(+1.25%) |
Jul 31, 2012 | 2.472 | 2.472 | 2.296 | 2.303 | 466,595 | -0.06(-2.43%) |
Jul 30, 2012 | 2.402 | 2.418 | 2.348 | 2.360 | 235,633 | -0.03(-1.20%) |
Jul 27, 2012 | 2.373 | 2.395 | 2.363 | 2.389 | 227,343 | +0.02(+0.81%) |
Jul 26, 2012 | 2.376 | 2.386 | 2.348 | 2.370 | 228,992 | +0.04(+1.78%) |
Jul 25, 2012 | 2.341 | 2.347 | 2.316 | 2.328 | 110,955 | +0.02(+0.69%) |
Jul 24, 2012 | 2.392 | 2.408 | 2.312 | 2.312 | 244,393 | -0.06(-2.55%) |
Jul 23, 2012 | 2.386 | 2.424 | 2.373 | 2.373 | 151,957 | -0.04(-1.85%) |
Jul 20, 2012 | 2.418 | 2.485 | 2.415 | 2.418 | 185,799 | -0.02(-0.66%) |
Jul 19, 2012 | 2.437 | 2.453 | 2.424 | 2.434 | 68,661 | -0.00(-0.13%) |
Jul 18, 2012 | 2.485 | 2.497 | 2.418 | 2.437 | 180,475 | -0.04(-1.80%) |
Jul 17, 2012 | 2.447 | 2.488 | 2.434 | 2.481 | 163,132 | +0.05(+2.09%) |
Jul 16, 2012 | 2.428 | 2.447 | 2.418 | 2.431 | 99,788 | +0.00(+0.13%) |
Jul 13, 2012 | 2.402 | 2.434 | 2.393 | 2.428 | 178,533 | +0.04(+1.59%) |
Jul 12, 2012 | 2.367 | 2.399 | 2.352 | 2.390 | 142,808 | +0.00(+0.13%) |
Jul 11, 2012 | 2.383 | 2.396 | 2.345 | 2.386 | 225,346 | +0.01(+0.27%) |
Jul 10, 2012 | 2.355 | 2.383 | 2.348 | 2.380 | 100,886 | +0.03(+1.35%) |
Jul 09, 2012 | 2.342 | 2.374 | 2.341 | 2.348 | 127,710 | -0.01(-0.27%) |
Jul 06, 2012 | 2.355 | 2.390 | 2.348 | 2.355 | 156,547 | -0.03(-1.33%) |
Jul 05, 2012 | 2.377 | 2.390 | 2.374 | 2.386 | 105,184 | +0.01(+0.53%) |
Jul 03, 2012 | 2.377 | 2.390 | 2.348 | 2.374 | 104,048 | +0.00(+0.13%) |