Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.570 | 2.620 | 2.520 | 2.590 | 147,250 | +0.00(+0.00%) |
Oct 26, 2012 | 2.600 | 2.590 | 2.590 | 2.590 | 43,600 | -0.01(-0.38%) |
Oct 25, 2012 | 2.620 | 2.630 | 2.550 | 2.600 | 129,821 | -0.01(-0.38%) |
Oct 24, 2012 | 2.630 | 2.640 | 2.570 | 2.610 | 98,286 | +0.00(+0.00%) |
Oct 23, 2012 | 2.560 | 2.650 | 2.560 | 2.610 | 122,156 | -0.02(-0.76%) |
Oct 19, 2012 | 2.650 | 2.650 | 2.580 | 2.630 | 261,948 | -0.04(-1.50%) |
Oct 18, 2012 | 2.750 | 2.790 | 2.610 | 2.670 | 280,866 | -0.08(-2.91%) |
Oct 17, 2012 | 2.700 | 2.830 | 2.700 | 2.750 | 332,849 | +0.05(+1.85%) |
Oct 16, 2012 | 2.700 | 2.705 | 2.639 | 2.700 | 309,800 | +0.02(+0.75%) |
Oct 15, 2012 | 2.760 | 2.760 | 2.650 | 2.680 | 100,412 | -0.05(-1.83%) |
Oct 12, 2012 | 2.730 | 2.790 | 2.670 | 2.730 | 65,976 | +0.01(+0.37%) |
Oct 11, 2012 | 2.640 | 2.820 | 2.640 | 2.720 | 249,704 | +0.09(+3.42%) |
Oct 10, 2012 | 2.640 | 2.690 | 2.620 | 2.630 | 64,227 | -0.02(-0.75%) |
Oct 09, 2012 | 2.650 | 2.700 | 2.580 | 2.650 | 156,658 | -0.01(-0.38%) |
Oct 08, 2012 | 2.730 | 2.770 | 2.650 | 2.660 | 238,724 | -0.11(-3.97%) |
Oct 05, 2012 | 2.850 | 2.870 | 2.720 | 2.770 | 153,328 | -0.10(-3.48%) |
Oct 04, 2012 | 2.790 | 2.930 | 2.700 | 2.870 | 234,579 | +0.08(+2.87%) |
Oct 03, 2012 | 2.840 | 2.840 | 2.760 | 2.790 | 93,738 | -0.03(-1.06%) |
Oct 02, 2012 | 2.860 | 2.890 | 2.780 | 2.820 | 120,685 | -0.02(-0.70%) |
Oct 01, 2012 | 2.850 | 2.880 | 2.760 | 2.840 | 361,930 | +0.05(+1.79%) |
Sep 28, 2012 | 2.840 | 2.870 | 2.780 | 2.790 | 217,280 | -0.10(-3.46%) |
Sep 27, 2012 | 2.940 | 2.950 | 2.840 | 2.890 | 244,005 | -0.04(-1.37%) |
Sep 26, 2012 | 2.980 | 2.988 | 2.870 | 2.930 | 156,841 | -0.08(-2.66%) |
Sep 25, 2012 | 2.990 | 3.070 | 2.980 | 3.010 | 215,490 | +0.02(+0.67%) |
Sep 24, 2012 | 2.920 | 3.000 | 2.910 | 2.990 | 182,721 | +0.01(+0.34%) |
Sep 21, 2012 | 2.960 | 3.020 | 2.910 | 2.980 | 355,734 | +0.00(+0.00%) |
Sep 20, 2012 | 2.990 | 3.030 | 2.950 | 2.980 | 97,157 | -0.07(-2.30%) |
Sep 19, 2012 | 2.990 | 3.090 | 2.970 | 3.050 | 320,796 | +0.05(+1.67%) |
Sep 18, 2012 | 2.930 | 3.090 | 2.910 | 3.000 | 238,905 | +0.03(+1.01%) |
Sep 17, 2012 | 3.010 | 3.030 | 2.930 | 2.970 | 212,850 | -0.06(-1.98%) |
Sep 14, 2012 | 2.920 | 3.080 | 2.920 | 3.030 | 493,610 | +0.14(+4.84%) |
Sep 13, 2012 | 2.960 | 2.980 | 2.880 | 2.890 | 245,629 | -0.04(-1.37%) |
Sep 12, 2012 | 2.930 | 2.960 | 2.830 | 2.930 | 208,968 | +0.01(+0.34%) |
Sep 11, 2012 | 2.890 | 2.960 | 2.852 | 2.920 | 251,361 | +0.05(+1.74%) |
Sep 10, 2012 | 2.830 | 2.910 | 2.820 | 2.870 | 225,474 | +0.06(+2.14%) |
Sep 07, 2012 | 2.700 | 2.820 | 2.700 | 2.810 | 248,919 | +0.13(+4.85%) |
Sep 06, 2012 | 2.650 | 2.690 | 2.610 | 2.680 | 331,376 | +0.05(+1.90%) |
Sep 05, 2012 | 2.660 | 2.680 | 2.580 | 2.630 | 268,415 | -0.01(-0.38%) |
Sep 04, 2012 | 2.790 | 2.800 | 2.560 | 2.640 | 739,571 | -0.15(-5.38%) |
Aug 31, 2012 | 2.890 | 2.950 | 2.740 | 2.790 | 376,125 | -0.08(-2.79%) |
Aug 30, 2012 | 2.960 | 3.030 | 2.830 | 2.870 | 387,291 | -0.13(-4.33%) |
Aug 29, 2012 | 2.900 | 3.020 | 2.900 | 3.000 | 188,676 | -0.02(-0.66%) |
Aug 27, 2012 | 2.930 | 3.050 | 2.930 | 3.020 | 145,340 | +0.09(+3.07%) |
Aug 24, 2012 | 2.940 | 3.010 | 2.930 | 2.930 | 190,532 | -0.03(-1.01%) |
Aug 23, 2012 | 3.000 | 3.000 | 2.950 | 2.960 | 178,630 | -0.04(-1.33%) |
Aug 22, 2012 | 2.990 | 3.090 | 2.915 | 3.000 | 665,355 | +0.14(+4.90%) |
Aug 21, 2012 | 2.900 | 3.020 | 2.860 | 2.860 | 276,097 | +0.00(+0.00%) |
Aug 20, 2012 | 2.830 | 3.060 | 2.820 | 2.860 | 367,632 | -0.01(-0.35%) |
Aug 17, 2012 | 2.830 | 2.960 | 2.800 | 2.870 | 157,077 | +0.06(+2.14%) |
Aug 16, 2012 | 2.690 | 2.810 | 2.690 | 2.810 | 300,183 | +0.10(+3.88%) |
Aug 15, 2012 | 2.690 | 2.730 | 2.540 | 2.705 | 911,542 | -0.33(-11.02%) |
Aug 14, 2012 | 3.020 | 3.080 | 2.930 | 3.040 | 364,578 | +0.01(+0.33%) |
Aug 13, 2012 | 2.980 | 3.050 | 2.900 | 3.030 | 273,637 | +0.08(+2.71%) |
Aug 10, 2012 | 3.010 | 3.060 | 2.920 | 2.950 | 252,772 | +0.01(+0.34%) |
Aug 09, 2012 | 2.780 | 3.020 | 2.750 | 2.940 | 575,283 | +0.17(+6.14%) |
Aug 08, 2012 | 2.840 | 2.860 | 2.710 | 2.770 | 331,968 | -0.03(-1.07%) |
Aug 07, 2012 | 2.730 | 2.870 | 2.700 | 2.800 | 835,371 | +0.13(+4.87%) |
Aug 06, 2012 | 2.510 | 2.760 | 2.510 | 2.670 | 604,492 | +0.12(+4.71%) |
Aug 03, 2012 | 2.570 | 2.580 | 2.470 | 2.550 | 338,110 | +0.00(+0.00%) |
Aug 02, 2012 | 2.710 | 2.710 | 2.510 | 2.550 | 540,660 | -0.06(-2.30%) |