Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.560 | 3.750 | 3.490 | 3.750 | 24,718 | +0.13(+3.59%) |
Oct 26, 2012 | 3.450 | 3.620 | 3.620 | 3.620 | 32,800 | +0.25(+7.42%) |
Oct 25, 2012 | 3.390 | 3.488 | 3.370 | 3.370 | 8,963 | +0.04(+1.28%) |
Oct 24, 2012 | 3.340 | 3.350 | 3.327 | 3.327 | 2,562 | +0.08(+2.38%) |
Oct 23, 2012 | 3.390 | 3.390 | 3.250 | 3.250 | 7,196 | -0.10(-2.99%) |
Oct 19, 2012 | 3.490 | 3.510 | 3.350 | 3.350 | 12,400 | -0.17(-4.83%) |
Oct 18, 2012 | 3.460 | 3.559 | 3.450 | 3.520 | 5,030 | -0.01(-0.28%) |
Oct 17, 2012 | 3.510 | 3.560 | 3.490 | 3.530 | 2,800 | -0.05(-1.40%) |
Oct 16, 2012 | 3.700 | 3.730 | 3.520 | 3.580 | 8,712 | +0.09(+2.58%) |
Oct 15, 2012 | 3.440 | 3.570 | 3.440 | 3.490 | 15,120 | -0.00(-0.00%) |
Oct 12, 2012 | 3.550 | 3.550 | 3.450 | 3.490 | 8,938 | -0.07(-1.97%) |
Oct 11, 2012 | 3.560 | 3.590 | 3.481 | 3.560 | 13,933 | +0.00(+0.00%) |
Oct 10, 2012 | 3.520 | 3.588 | 3.520 | 3.560 | 2,420 | +0.01(+0.28%) |
Oct 09, 2012 | 3.800 | 3.800 | 3.528 | 3.550 | 19,323 | -0.24(-6.33%) |
Oct 08, 2012 | 3.750 | 3.800 | 3.685 | 3.790 | 14,220 | +0.01(+0.26%) |
Oct 05, 2012 | 3.600 | 3.790 | 3.600 | 3.780 | 15,870 | +0.23(+6.48%) |
Oct 04, 2012 | 3.590 | 3.590 | 3.490 | 3.550 | 2,000 | -0.08(-2.20%) |
Oct 03, 2012 | 3.660 | 3.780 | 3.535 | 3.630 | 34,844 | -0.06(-1.58%) |
Oct 02, 2012 | 3.690 | 3.700 | 3.552 | 3.688 | 12,354 | -0.01(-0.31%) |
Oct 01, 2012 | 3.600 | 3.700 | 3.600 | 3.700 | 23,638 | +0.10(+2.78%) |
Sep 28, 2012 | 3.598 | 3.650 | 3.470 | 3.600 | 18,407 | +0.04(+1.12%) |
Sep 27, 2012 | 3.750 | 3.750 | 3.470 | 3.560 | 44,270 | -0.20(-5.32%) |
Sep 26, 2012 | 3.610 | 3.760 | 3.500 | 3.760 | 44,393 | -0.07(-1.83%) |
Sep 25, 2012 | 3.200 | 3.830 | 3.200 | 3.830 | 30,978 | +0.63(+19.69%) |
Sep 24, 2012 | 3.110 | 3.250 | 3.110 | 3.200 | 29,351 | -0.05(-1.54%) |
Sep 21, 2012 | 3.150 | 3.250 | 3.110 | 3.250 | 45,339 | +0.10(+3.17%) |
Sep 20, 2012 | 3.050 | 3.200 | 3.020 | 3.150 | 28,434 | +0.10(+3.28%) |
Sep 19, 2012 | 3.050 | 3.100 | 2.960 | 3.050 | 13,959 | -0.05(-1.61%) |
Sep 18, 2012 | 2.990 | 3.100 | 2.990 | 3.100 | 29,037 | +0.11(+3.68%) |
Sep 17, 2012 | 2.700 | 2.990 | 2.700 | 2.990 | 18,010 | +0.24(+8.72%) |
Sep 14, 2012 | 2.650 | 2.750 | 2.650 | 2.750 | 7,490 | +0.05(+1.86%) |
Sep 13, 2012 | 2.690 | 2.700 | 2.600 | 2.700 | 6,000 | -0.00(-0.01%) |
Sep 12, 2012 | 2.640 | 2.700 | 2.640 | 2.700 | 3,900 | +0.01(+0.38%) |
Sep 11, 2012 | 2.680 | 2.699 | 2.624 | 2.690 | 2,200 | -0.04(-1.47%) |
Sep 10, 2012 | 2.610 | 2.730 | 2.610 | 2.730 | 9,743 | +0.12(+4.60%) |
Sep 07, 2012 | 2.700 | 2.728 | 2.600 | 2.610 | 8,073 | -0.05(-1.88%) |
Sep 06, 2012 | 2.610 | 2.730 | 2.600 | 2.660 | 8,807 | -0.07(-2.56%) |
Sep 05, 2012 | 2.730 | 2.730 | 2.730 | 2.730 | 200 | +0.03(+1.11%) |
Sep 04, 2012 | 2.770 | 2.770 | 2.700 | 2.700 | 6,800 | -0.10(-3.57%) |
Aug 31, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 150 | +0.00(+0.00%) |
Aug 30, 2012 | 2.710 | 2.800 | 2.710 | 2.800 | 3,500 | +0.00(+0.00%) |
Aug 29, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 1,100 | +0.10(+3.70%) |
Aug 27, 2012 | 2.770 | 2.840 | 2.680 | 2.700 | 6,440 | -0.13(-4.63%) |
Aug 24, 2012 | 2.760 | 2.840 | 2.740 | 2.831 | 5,730 | +0.08(+2.95%) |
Aug 23, 2012 | 2.900 | 2.900 | 2.600 | 2.750 | 6,085 | -0.13(-4.39%) |
Aug 22, 2012 | 2.760 | 2.876 | 2.750 | 2.876 | 2,040 | +0.04(+1.28%) |
Aug 21, 2012 | 2.750 | 2.850 | 2.750 | 2.840 | 2,057 | +0.09(+3.27%) |
Aug 20, 2012 | 2.730 | 2.830 | 2.600 | 2.750 | 12,831 | +0.10(+3.77%) |
Aug 17, 2012 | 2.870 | 2.870 | 2.600 | 2.650 | 25,368 | -0.32(-10.80%) |
Aug 16, 2012 | 2.900 | 2.971 | 2.850 | 2.971 | 9,330 | +0.00(+0.03%) |
Aug 15, 2012 | 2.950 | 2.970 | 2.950 | 2.970 | 8,762 | +0.02(+0.68%) |
Aug 14, 2012 | 2.950 | 3.000 | 2.950 | 2.950 | 27,017 | -0.10(-3.28%) |
Aug 13, 2012 | 2.950 | 3.050 | 2.950 | 3.050 | 6,133 | +0.02(+0.66%) |
Aug 10, 2012 | 2.950 | 3.200 | 2.850 | 3.030 | 56,967 | +0.13(+4.48%) |
Aug 09, 2012 | 2.870 | 2.900 | 2.850 | 2.900 | 27,999 | +0.04(+1.40%) |
Aug 08, 2012 | 2.670 | 2.900 | 2.650 | 2.860 | 24,113 | +0.09(+3.25%) |
Aug 07, 2012 | 2.510 | 2.800 | 2.510 | 2.770 | 16,029 | +0.18(+6.95%) |
Aug 06, 2012 | 2.310 | 2.600 | 2.310 | 2.590 | 24,850 | +0.26(+11.16%) |
Aug 03, 2012 | 2.400 | 2.400 | 2.330 | 2.330 | 5,285 | -0.07(-2.92%) |
Aug 02, 2012 | 2.380 | 2.453 | 2.352 | 2.400 | 4,649 | +0.07(+3.00%) |