Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.060 | 3.080 | 2.900 | 2.970 | 169,368 | -0.08(-2.62%) |
Oct 26, 2012 | 3.030 | 3.050 | 3.050 | 3.050 | 128,300 | +0.02(+0.66%) |
Oct 25, 2012 | 3.020 | 3.040 | 2.920 | 3.030 | 38,933 | +0.03(+1.00%) |
Oct 24, 2012 | 3.000 | 3.080 | 2.980 | 3.000 | 86,264 | +0.02(+0.67%) |
Oct 23, 2012 | 2.970 | 3.005 | 2.950 | 2.980 | 52,622 | -0.04(-1.32%) |
Oct 19, 2012 | 3.060 | 3.070 | 3.010 | 3.020 | 91,885 | -0.06(-1.95%) |
Oct 18, 2012 | 3.200 | 3.208 | 3.000 | 3.080 | 102,089 | -0.12(-3.75%) |
Oct 17, 2012 | 3.220 | 3.290 | 3.090 | 3.200 | 132,064 | -0.01(-0.31%) |
Oct 16, 2012 | 3.050 | 3.230 | 3.050 | 3.210 | 207,882 | +0.19(+6.29%) |
Oct 15, 2012 | 3.000 | 3.090 | 2.950 | 3.020 | 148,851 | +0.03(+1.00%) |
Oct 12, 2012 | 3.000 | 3.010 | 2.950 | 2.990 | 49,341 | -0.03(-0.99%) |
Oct 11, 2012 | 2.900 | 3.130 | 2.876 | 3.020 | 280,868 | +0.15(+5.23%) |
Oct 10, 2012 | 2.730 | 2.930 | 2.620 | 2.870 | 118,230 | +0.15(+5.51%) |
Oct 09, 2012 | 2.920 | 2.920 | 2.700 | 2.720 | 130,124 | -0.19(-6.53%) |
Oct 08, 2012 | 2.900 | 2.930 | 2.850 | 2.910 | 25,779 | -0.03(-1.02%) |
Oct 05, 2012 | 2.800 | 2.975 | 2.800 | 2.940 | 144,643 | +0.14(+5.00%) |
Oct 04, 2012 | 2.960 | 2.970 | 2.780 | 2.800 | 258,959 | -0.16(-5.41%) |
Oct 03, 2012 | 2.970 | 2.980 | 2.910 | 2.960 | 299,885 | +0.02(+0.68%) |
Oct 02, 2012 | 2.860 | 2.970 | 2.810 | 2.940 | 94,649 | +0.08(+2.80%) |
Oct 01, 2012 | 2.970 | 2.980 | 2.850 | 2.860 | 56,359 | -0.09(-3.05%) |
Sep 28, 2012 | 2.960 | 2.980 | 2.890 | 2.950 | 87,482 | -0.03(-1.01%) |
Sep 27, 2012 | 2.890 | 2.980 | 2.835 | 2.980 | 116,845 | +0.11(+3.83%) |
Sep 26, 2012 | 2.890 | 2.900 | 2.850 | 2.870 | 87,893 | -0.03(-1.03%) |
Sep 25, 2012 | 2.850 | 2.900 | 2.730 | 2.900 | 174,318 | +0.06(+2.11%) |
Sep 24, 2012 | 2.800 | 2.920 | 2.750 | 2.840 | 109,668 | +0.04(+1.43%) |
Sep 21, 2012 | 2.840 | 2.850 | 2.795 | 2.800 | 766,419 | +0.00(+0.00%) |
Sep 20, 2012 | 2.700 | 2.820 | 2.656 | 2.800 | 221,110 | +0.09(+3.32%) |
Sep 19, 2012 | 2.620 | 2.720 | 2.590 | 2.710 | 345,820 | +0.11(+4.23%) |
Sep 18, 2012 | 2.640 | 2.645 | 2.590 | 2.600 | 90,275 | -0.05(-1.89%) |
Sep 17, 2012 | 2.570 | 2.660 | 2.520 | 2.650 | 153,357 | -0.01(-0.38%) |
Sep 14, 2012 | 2.570 | 2.670 | 2.520 | 2.660 | 301,537 | +0.09(+3.50%) |
Sep 13, 2012 | 2.500 | 2.620 | 2.490 | 2.570 | 325,001 | +0.07(+2.80%) |
Sep 12, 2012 | 2.410 | 2.530 | 2.370 | 2.500 | 595,497 | +0.09(+3.73%) |
Sep 11, 2012 | 2.410 | 2.470 | 2.330 | 2.410 | 175,341 | -0.01(-0.41%) |
Sep 10, 2012 | 2.460 | 2.480 | 2.400 | 2.420 | 120,835 | -0.05(-2.02%) |
Sep 07, 2012 | 2.490 | 2.500 | 2.455 | 2.470 | 134,990 | +0.00(+0.00%) |
Sep 06, 2012 | 2.400 | 2.510 | 2.400 | 2.470 | 214,618 | +0.04(+1.65%) |
Sep 05, 2012 | 2.480 | 2.490 | 2.410 | 2.430 | 150,444 | -0.02(-0.82%) |
Sep 04, 2012 | 2.490 | 2.500 | 2.400 | 2.450 | 150,752 | -0.07(-2.78%) |
Aug 31, 2012 | 2.560 | 2.560 | 2.500 | 2.520 | 75,715 | -0.01(-0.40%) |
Aug 30, 2012 | 2.520 | 2.590 | 2.510 | 2.530 | 94,454 | -0.02(-0.78%) |
Aug 29, 2012 | 2.610 | 2.610 | 2.540 | 2.550 | 100,854 | -0.03(-1.16%) |
Aug 27, 2012 | 2.660 | 2.690 | 2.580 | 2.580 | 77,835 | -0.07(-2.64%) |
Aug 24, 2012 | 2.600 | 2.670 | 2.600 | 2.650 | 83,804 | +0.04(+1.53%) |
Aug 23, 2012 | 2.670 | 2.670 | 2.590 | 2.610 | 95,648 | -0.05(-1.88%) |
Aug 22, 2012 | 2.640 | 2.680 | 2.590 | 2.660 | 129,768 | +0.02(+0.76%) |
Aug 21, 2012 | 2.700 | 2.740 | 2.620 | 2.640 | 129,317 | -0.03(-1.12%) |
Aug 20, 2012 | 2.700 | 2.720 | 2.610 | 2.670 | 106,155 | -0.06(-2.20%) |
Aug 17, 2012 | 2.590 | 2.730 | 2.590 | 2.730 | 132,109 | +0.13(+5.00%) |
Aug 16, 2012 | 2.490 | 2.620 | 2.490 | 2.600 | 136,234 | +0.11(+4.42%) |
Aug 15, 2012 | 2.460 | 2.490 | 2.450 | 2.490 | 38,332 | +0.01(+0.40%) |
Aug 14, 2012 | 2.510 | 2.510 | 2.480 | 2.480 | 70,876 | -0.02(-0.80%) |
Aug 13, 2012 | 2.450 | 2.500 | 2.450 | 2.500 | 49,237 | +0.04(+1.63%) |
Aug 10, 2012 | 2.440 | 2.500 | 2.430 | 2.460 | 55,894 | +0.02(+0.82%) |
Aug 09, 2012 | 2.470 | 2.500 | 2.430 | 2.440 | 61,935 | -0.06(-2.40%) |
Aug 08, 2012 | 2.500 | 2.510 | 2.450 | 2.500 | 88,156 | -0.01(-0.40%) |
Aug 07, 2012 | 2.510 | 2.520 | 2.490 | 2.510 | 128,442 | +0.01(+0.40%) |
Aug 06, 2012 | 2.430 | 2.520 | 2.390 | 2.500 | 83,962 | +0.05(+2.04%) |
Aug 03, 2012 | 2.390 | 2.450 | 2.320 | 2.450 | 177,878 | +0.08(+3.38%) |
Aug 02, 2012 | 2.360 | 2.460 | 2.210 | 2.370 | 192,813 | +0.27(+12.86%) |