Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.390 | 2.520 | 2.280 | 2.490 | 1,343,737 | +0.05(+2.05%) |
Oct 26, 2012 | 2.590 | 2.440 | 2.440 | 2.440 | 2,352,500 | -0.14(-5.43%) |
Oct 25, 2012 | 2.570 | 2.620 | 2.560 | 2.580 | 713,100 | +0.01(+0.39%) |
Oct 24, 2012 | 2.500 | 2.650 | 2.500 | 2.570 | 1,416,171 | +0.06(+2.39%) |
Oct 23, 2012 | 2.770 | 2.800 | 2.480 | 2.510 | 2,940,842 | -0.25(-9.06%) |
Oct 19, 2012 | 2.980 | 3.000 | 2.710 | 2.760 | 1,853,553 | -0.24(-8.00%) |
Oct 18, 2012 | 3.000 | 3.040 | 2.950 | 3.000 | 1,008,257 | +0.00(+0.00%) |
Oct 17, 2012 | 3.000 | 3.080 | 2.970 | 3.000 | 1,302,491 | +0.01(+0.33%) |
Oct 16, 2012 | 3.000 | 3.050 | 2.960 | 2.990 | 1,036,582 | +0.01(+0.34%) |
Oct 15, 2012 | 2.930 | 2.990 | 2.910 | 2.980 | 1,048,442 | +0.06(+2.05%) |
Oct 12, 2012 | 2.970 | 2.990 | 2.870 | 2.920 | 1,279,190 | -0.05(-1.68%) |
Oct 11, 2012 | 2.800 | 2.990 | 2.800 | 2.970 | 1,475,508 | +0.19(+6.83%) |
Oct 10, 2012 | 2.810 | 3.040 | 2.760 | 2.780 | 4,485,795 | +0.03(+1.09%) |
Oct 09, 2012 | 2.780 | 2.800 | 2.730 | 2.750 | 577,855 | -0.03(-1.08%) |
Oct 08, 2012 | 2.730 | 2.830 | 2.710 | 2.780 | 453,110 | +0.04(+1.46%) |
Oct 05, 2012 | 2.720 | 2.805 | 2.690 | 2.740 | 1,146,899 | +0.03(+1.11%) |
Oct 04, 2012 | 2.680 | 2.720 | 2.620 | 2.710 | 1,004,183 | +0.03(+1.12%) |
Oct 03, 2012 | 2.700 | 2.770 | 2.670 | 2.680 | 746,076 | -0.03(-1.11%) |
Oct 02, 2012 | 2.820 | 2.820 | 2.670 | 2.710 | 955,013 | -0.10(-3.56%) |
Oct 01, 2012 | 2.830 | 2.900 | 2.750 | 2.810 | 978,539 | -0.01(-0.35%) |
Sep 28, 2012 | 2.810 | 2.855 | 2.760 | 2.820 | 1,055,285 | -0.01(-0.18%) |
Sep 27, 2012 | 2.740 | 2.830 | 2.730 | 2.825 | 1,182,264 | +0.10(+3.86%) |
Sep 26, 2012 | 2.690 | 2.740 | 2.560 | 2.720 | 1,455,687 | +0.04(+1.49%) |
Sep 25, 2012 | 2.720 | 2.770 | 2.680 | 2.680 | 1,091,389 | -0.05(-2.01%) |
Sep 24, 2012 | 2.750 | 2.920 | 2.700 | 2.735 | 2,395,015 | -0.02(-0.55%) |
Sep 21, 2012 | 2.560 | 2.970 | 2.540 | 2.750 | 5,841,371 | +0.27(+10.89%) |
Sep 20, 2012 | 2.370 | 2.500 | 2.350 | 2.480 | 1,121,821 | +0.10(+4.20%) |
Sep 19, 2012 | 2.390 | 2.440 | 2.360 | 2.380 | 1,042,836 | +0.00(+0.00%) |
Sep 18, 2012 | 2.370 | 2.440 | 2.370 | 2.380 | 946,715 | +0.00(+0.00%) |
Sep 17, 2012 | 2.410 | 2.430 | 2.330 | 2.380 | 1,028,623 | -0.04(-1.65%) |
Sep 14, 2012 | 2.470 | 2.540 | 2.380 | 2.420 | 2,543,023 | +0.02(+0.62%) |
Sep 13, 2012 | 2.370 | 2.450 | 2.370 | 2.405 | 1,721,462 | +0.04(+1.91%) |
Sep 12, 2012 | 2.200 | 2.400 | 2.200 | 2.360 | 2,293,260 | +0.16(+7.27%) |
Sep 11, 2012 | 2.120 | 2.250 | 2.110 | 2.200 | 937,516 | +0.07(+3.29%) |
Sep 10, 2012 | 2.130 | 2.180 | 2.110 | 2.130 | 729,305 | -0.01(-0.47%) |
Sep 07, 2012 | 2.120 | 2.190 | 2.060 | 2.140 | 1,111,542 | +0.02(+0.94%) |
Sep 06, 2012 | 2.140 | 2.270 | 2.100 | 2.120 | 2,436,292 | -0.02(-0.93%) |
Sep 05, 2012 | 2.040 | 2.170 | 2.040 | 2.140 | 1,702,209 | +0.09(+4.39%) |
Sep 04, 2012 | 2.040 | 2.080 | 2.020 | 2.050 | 556,209 | +0.01(+0.49%) |
Aug 31, 2012 | 2.040 | 2.090 | 2.000 | 2.040 | 549,056 | +0.01(+0.49%) |
Aug 30, 2012 | 2.060 | 2.080 | 2.020 | 2.030 | 319,562 | -0.03(-1.46%) |
Aug 29, 2012 | 2.070 | 2.100 | 2.040 | 2.060 | 405,273 | +0.11(+5.64%) |
Aug 27, 2012 | 2.020 | 2.020 | 1.920 | 1.950 | 1,331,604 | -0.08(-3.94%) |
Aug 24, 2012 | 2.080 | 2.080 | 2.000 | 2.030 | 1,104,682 | -0.07(-3.33%) |
Aug 23, 2012 | 2.070 | 2.140 | 2.050 | 2.100 | 513,318 | +0.02(+0.96%) |
Aug 22, 2012 | 2.080 | 2.100 | 2.030 | 2.080 | 880,417 | +0.01(+0.48%) |
Aug 21, 2012 | 2.150 | 2.220 | 2.050 | 2.070 | 1,725,989 | -0.05(-2.36%) |
Aug 20, 2012 | 2.000 | 2.140 | 1.990 | 2.120 | 2,433,960 | +0.12(+6.00%) |
Aug 17, 2012 | 1.980 | 2.030 | 1.960 | 2.000 | 810,364 | +0.01(+0.50%) |
Aug 16, 2012 | 1.930 | 2.030 | 1.910 | 1.990 | 1,192,901 | +0.06(+3.11%) |
Aug 15, 2012 | 1.930 | 1.930 | 1.880 | 1.930 | 257,800 | +0.01(+0.78%) |
Aug 14, 2012 | 1.870 | 1.930 | 1.870 | 1.915 | 455,127 | +0.05(+2.68%) |
Aug 13, 2012 | 1.860 | 1.870 | 1.840 | 1.865 | 300,418 | +0.00(+0.27%) |
Aug 10, 2012 | 1.900 | 1.920 | 1.850 | 1.860 | 427,631 | -0.01(-0.53%) |
Aug 09, 2012 | 1.860 | 1.920 | 1.840 | 1.870 | 603,608 | +0.00(+0.00%) |
Aug 08, 2012 | 1.900 | 1.960 | 1.860 | 1.870 | 1,139,750 | +0.02(+1.08%) |
Aug 07, 2012 | 1.850 | 1.870 | 1.810 | 1.850 | 599,599 | +0.01(+0.54%) |
Aug 06, 2012 | 1.790 | 1.890 | 1.790 | 1.840 | 400,495 | +0.01(+0.55%) |
Aug 03, 2012 | 1.820 | 1.830 | 1.745 | 1.830 | 741,826 | +0.03(+1.67%) |
Aug 02, 2012 | 1.790 | 1.820 | 1.680 | 1.800 | 1,559,622 | +0.01(+0.56%) |