Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.640 | 2.740 | 2.630 | 2.650 | 7,668 | +0.02(+0.76%) |
Sep 27, 2012 | 2.600 | 2.670 | 2.600 | 2.630 | 7,153 | -0.04(-1.50%) |
Sep 26, 2012 | 2.590 | 2.670 | 2.590 | 2.670 | 460 | +0.05(+1.91%) |
Sep 25, 2012 | 2.680 | 2.700 | 2.580 | 2.620 | 50,792 | -0.05(-1.87%) |
Sep 24, 2012 | 2.680 | 2.740 | 2.640 | 2.670 | 24,945 | -0.05(-1.84%) |
Sep 21, 2012 | 2.708 | 2.750 | 2.650 | 2.720 | 26,245 | -0.02(-0.73%) |
Sep 20, 2012 | 2.670 | 2.740 | 2.670 | 2.740 | 5,640 | +0.06(+2.24%) |
Sep 19, 2012 | 2.700 | 2.700 | 2.660 | 2.680 | 76,483 | +0.01(+0.37%) |
Sep 18, 2012 | 2.720 | 2.730 | 2.660 | 2.670 | 38,305 | -0.06(-2.20%) |
Sep 17, 2012 | 2.750 | 2.750 | 2.660 | 2.730 | 6,667 | -0.01(-0.36%) |
Sep 14, 2012 | 2.650 | 2.750 | 2.620 | 2.740 | 30,361 | +0.09(+3.40%) |
Sep 13, 2012 | 2.680 | 2.720 | 2.650 | 2.650 | 11,176 | -0.03(-1.12%) |
Sep 12, 2012 | 2.700 | 2.750 | 2.670 | 2.680 | 3,730 | -0.01(-0.37%) |
Sep 11, 2012 | 2.640 | 2.780 | 2.640 | 2.690 | 766 | +0.03(+1.13%) |
Sep 10, 2012 | 2.790 | 2.830 | 2.652 | 2.660 | 28,249 | -0.07(-2.56%) |
Sep 07, 2012 | 2.630 | 2.750 | 2.630 | 2.730 | 22,184 | +0.08(+3.02%) |
Sep 06, 2012 | 2.620 | 2.690 | 2.620 | 2.650 | 16,091 | +0.02(+0.76%) |
Sep 05, 2012 | 2.700 | 2.700 | 2.630 | 2.630 | 14,100 | -0.04(-1.50%) |
Sep 04, 2012 | 2.660 | 2.750 | 2.620 | 2.670 | 11,411 | +0.04(+1.52%) |
Aug 31, 2012 | 2.680 | 2.750 | 2.630 | 2.630 | 19,111 | -0.05(-1.87%) |
Aug 30, 2012 | 2.650 | 2.680 | 2.570 | 2.680 | 12,226 | +0.00(+0.00%) |
Aug 29, 2012 | 2.630 | 2.680 | 2.600 | 2.680 | 5,920 | +0.05(+1.90%) |
Aug 27, 2012 | 2.650 | 2.680 | 2.570 | 2.630 | 12,803 | +0.02(+0.77%) |
Aug 24, 2012 | 2.610 | 2.660 | 2.550 | 2.610 | 7,700 | +0.02(+0.77%) |
Aug 23, 2012 | 2.582 | 2.590 | 2.580 | 2.590 | 1,499 | -0.02(-0.77%) |
Aug 22, 2012 | 2.590 | 2.610 | 2.583 | 2.610 | 27,677 | +0.03(+1.16%) |
Aug 21, 2012 | 2.600 | 2.600 | 2.550 | 2.580 | 14,953 | -0.01(-0.39%) |
Aug 20, 2012 | 2.480 | 2.590 | 2.480 | 2.590 | 10,747 | +0.00(+0.00%) |
Aug 17, 2012 | 2.570 | 2.590 | 2.460 | 2.590 | 11,819 | +0.00(+0.00%) |
Aug 16, 2012 | 2.510 | 2.590 | 2.510 | 2.590 | 1,380 | +0.06(+2.37%) |
Aug 15, 2012 | 2.510 | 2.590 | 2.460 | 2.530 | 17,754 | +0.02(+0.80%) |
Aug 14, 2012 | 2.600 | 2.670 | 2.500 | 2.510 | 25,066 | -0.09(-3.42%) |
Aug 13, 2012 | 2.650 | 2.670 | 2.590 | 2.599 | 20,269 | -0.03(-0.99%) |
Aug 10, 2012 | 2.600 | 2.680 | 2.600 | 2.625 | 16,831 | +0.02(+0.57%) |
Aug 09, 2012 | 2.630 | 2.650 | 2.600 | 2.610 | 20,596 | -0.03(-1.14%) |
Aug 08, 2012 | 2.710 | 2.710 | 2.640 | 2.640 | 25,372 | -0.12(-4.35%) |
Aug 07, 2012 | 2.740 | 2.800 | 2.740 | 2.760 | 31,531 | +0.02(+0.73%) |
Aug 06, 2012 | 2.700 | 2.790 | 2.700 | 2.740 | 4,430 | +0.02(+0.74%) |
Aug 03, 2012 | 2.740 | 2.750 | 2.720 | 2.720 | 3,533 | +0.01(+0.37%) |
Aug 02, 2012 | 2.760 | 2.760 | 2.700 | 2.710 | 9,370 | -0.04(-1.45%) |
Aug 01, 2012 | 2.720 | 2.800 | 2.700 | 2.750 | 6,600 | +0.02(+0.73%) |
Jul 31, 2012 | 2.750 | 2.800 | 2.700 | 2.730 | 7,375 | -0.01(-0.36%) |
Jul 30, 2012 | 2.720 | 2.740 | 2.690 | 2.740 | 12,850 | +0.04(+1.48%) |
Jul 27, 2012 | 2.670 | 2.730 | 2.670 | 2.700 | 8,132 | +0.00(+0.00%) |
Jul 26, 2012 | 2.734 | 2.734 | 2.670 | 2.700 | 19,607 | -0.06(-2.17%) |
Jul 25, 2012 | 2.700 | 2.790 | 2.660 | 2.760 | 14,170 | +0.04(+1.47%) |
Jul 24, 2012 | 2.720 | 2.750 | 2.660 | 2.720 | 8,140 | +0.02(+0.74%) |
Jul 23, 2012 | 2.670 | 2.700 | 2.650 | 2.700 | 4,999 | +0.03(+1.12%) |
Jul 20, 2012 | 2.730 | 2.730 | 2.650 | 2.670 | 5,100 | -0.06(-2.20%) |
Jul 19, 2012 | 2.720 | 2.780 | 2.660 | 2.730 | 6,742 | +0.01(+0.37%) |
Jul 18, 2012 | 2.690 | 2.770 | 2.630 | 2.720 | 16,198 | +0.02(+0.74%) |
Jul 17, 2012 | 2.810 | 2.810 | 2.610 | 2.700 | 25,083 | -0.07(-2.53%) |
Jul 16, 2012 | 2.800 | 2.800 | 2.751 | 2.770 | 7,179 | -0.06(-2.12%) |
Jul 13, 2012 | 2.730 | 2.830 | 2.700 | 2.830 | 14,776 | +0.03(+1.07%) |
Jul 12, 2012 | 2.910 | 2.920 | 2.710 | 2.800 | 6,145 | +0.00(+0.00%) |
Jul 11, 2012 | 2.810 | 2.890 | 2.720 | 2.800 | 28,182 | -0.05(-1.75%) |
Jul 10, 2012 | 2.830 | 3.080 | 2.810 | 2.850 | 30,853 | +0.04(+1.42%) |
Jul 09, 2012 | 2.860 | 2.930 | 2.771 | 2.810 | 10,035 | -0.05(-1.75%) |
Jul 06, 2012 | 2.770 | 2.910 | 2.751 | 2.860 | 7,559 | -0.07(-2.39%) |
Jul 05, 2012 | 2.810 | 3.000 | 2.810 | 2.930 | 27,314 | +0.12(+4.27%) |
Jul 03, 2012 | 2.754 | 2.870 | 2.720 | 2.810 | 10,975 | +0.10(+3.69%) |