Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.602 | 2.630 | 2.585 | 2.625 | 2,243,544 | +0.02(+0.63%) |
Oct 26, 2012 | 2.621 | 2.608 | 2.608 | 2.608 | 1,336,342 | -0.01(-0.25%) |
Oct 25, 2012 | 2.598 | 2.618 | 2.575 | 2.615 | 2,100,063 | +0.04(+1.41%) |
Oct 24, 2012 | 2.565 | 2.605 | 2.562 | 2.579 | 3,905,022 | -0.01(-0.26%) |
Oct 23, 2012 | 2.608 | 2.638 | 2.575 | 2.585 | 2,603,554 | -0.04(-1.39%) |
Oct 19, 2012 | 2.631 | 2.648 | 2.615 | 2.621 | 3,015,167 | -0.02(-0.94%) |
Oct 18, 2012 | 2.621 | 2.658 | 2.608 | 2.646 | 1,904,697 | +0.03(+1.07%) |
Oct 17, 2012 | 2.638 | 2.658 | 2.608 | 2.618 | 4,255,106 | -0.01(-0.25%) |
Oct 16, 2012 | 2.612 | 2.625 | 2.579 | 2.625 | 2,366,450 | +0.03(+1.27%) |
Oct 15, 2012 | 2.582 | 2.602 | 2.570 | 2.592 | 4,626,111 | +0.00(+0.13%) |
Oct 12, 2012 | 2.635 | 2.651 | 2.562 | 2.588 | 5,447,671 | -0.05(-1.75%) |
Oct 11, 2012 | 2.631 | 2.664 | 2.618 | 2.635 | 3,623,993 | +0.02(+0.76%) |
Oct 10, 2012 | 2.635 | 2.661 | 2.608 | 2.615 | 3,229,003 | -0.02(-0.88%) |
Oct 09, 2012 | 2.661 | 2.694 | 2.635 | 2.638 | 6,420,466 | -0.02(-0.75%) |
Oct 08, 2012 | 2.658 | 2.681 | 2.645 | 2.658 | 2,463,883 | -0.02(-0.74%) |
Oct 05, 2012 | 2.674 | 2.709 | 2.664 | 2.678 | 4,464,572 | +0.01(+0.31%) |
Oct 04, 2012 | 2.588 | 2.684 | 2.575 | 2.669 | 8,096,259 | +0.10(+3.92%) |
Oct 03, 2012 | 2.579 | 2.592 | 2.559 | 2.569 | 3,642,736 | -0.01(-0.38%) |
Oct 02, 2012 | 2.562 | 2.592 | 2.549 | 2.579 | 4,807,253 | +0.02(+0.90%) |
Oct 01, 2012 | 2.618 | 2.621 | 2.529 | 2.555 | 5,109,412 | -0.05(-1.78%) |
Sep 28, 2012 | 2.542 | 2.605 | 2.539 | 2.602 | 5,372,279 | +0.05(+1.81%) |
Sep 27, 2012 | 2.536 | 2.579 | 2.536 | 2.555 | 3,217,699 | +0.02(+0.78%) |
Sep 26, 2012 | 2.559 | 2.585 | 2.521 | 2.536 | 3,749,107 | -0.02(-0.71%) |
Sep 25, 2012 | 2.661 | 2.678 | 2.545 | 2.554 | 6,287,120 | -0.10(-3.67%) |
Sep 24, 2012 | 2.641 | 2.661 | 2.628 | 2.651 | 3,560,777 | +0.01(+0.37%) |
Sep 21, 2012 | 2.684 | 2.684 | 2.631 | 2.641 | 8,392,980 | -0.01(-0.50%) |
Sep 20, 2012 | 2.681 | 2.702 | 2.645 | 2.654 | 4,419,535 | -0.03(-1.23%) |
Sep 19, 2012 | 2.674 | 2.707 | 2.664 | 2.687 | 3,878,610 | +0.02(+0.74%) |
Sep 18, 2012 | 2.707 | 2.711 | 2.664 | 2.668 | 4,042,012 | -0.04(-1.34%) |
Sep 17, 2012 | 2.727 | 2.739 | 2.697 | 2.704 | 3,434,425 | -0.04(-1.33%) |
Sep 14, 2012 | 2.678 | 2.757 | 2.668 | 2.740 | 9,095,429 | +0.03(+1.22%) |
Sep 13, 2012 | 2.671 | 2.744 | 2.658 | 2.707 | 7,539,929 | +0.04(+1.36%) |
Sep 12, 2012 | 2.661 | 2.674 | 2.645 | 2.671 | 3,838,880 | +0.00(+0.12%) |
Sep 11, 2012 | 2.641 | 2.671 | 2.625 | 2.668 | 4,277,556 | +0.03(+1.13%) |
Sep 10, 2012 | 2.612 | 2.648 | 2.606 | 2.638 | 5,155,455 | +0.00(+0.00%) |
Sep 07, 2012 | 2.657 | 2.667 | 2.635 | 2.638 | 3,358,070 | -0.00(-0.12%) |
Sep 06, 2012 | 2.657 | 2.689 | 2.625 | 2.641 | 7,429,355 | +0.01(+0.24%) |
Sep 05, 2012 | 2.625 | 2.638 | 2.603 | 2.635 | 6,166,972 | +0.03(+0.99%) |
Sep 04, 2012 | 2.593 | 2.638 | 2.577 | 2.609 | 6,286,773 | +0.03(+1.00%) |
Aug 31, 2012 | 2.599 | 2.609 | 2.561 | 2.583 | 4,242,056 | +0.00(+0.00%) |
Aug 30, 2012 | 2.599 | 2.606 | 2.577 | 2.583 | 2,493,886 | -0.02(-0.87%) |
Aug 29, 2012 | 2.580 | 2.619 | 2.577 | 2.606 | 3,456,660 | +0.07(+2.80%) |
Aug 27, 2012 | 2.564 | 2.570 | 2.528 | 2.535 | 3,378,350 | -0.01(-0.51%) |
Aug 24, 2012 | 2.528 | 2.561 | 2.519 | 2.548 | 2,969,868 | +0.01(+0.25%) |
Aug 23, 2012 | 2.551 | 2.561 | 2.512 | 2.541 | 4,074,566 | -0.03(-1.13%) |
Aug 22, 2012 | 2.528 | 2.577 | 2.522 | 2.570 | 4,776,343 | +0.03(+1.27%) |
Aug 21, 2012 | 2.519 | 2.557 | 2.510 | 2.538 | 5,633,870 | +0.04(+1.55%) |
Aug 20, 2012 | 2.496 | 2.503 | 2.483 | 2.499 | 6,700,213 | -0.00(-0.13%) |
Aug 17, 2012 | 2.499 | 2.512 | 2.480 | 2.503 | 3,790,936 | +0.01(+0.39%) |
Aug 16, 2012 | 2.496 | 2.506 | 2.474 | 2.493 | 4,144,975 | +0.00(+0.13%) |
Aug 15, 2012 | 2.480 | 2.496 | 2.470 | 2.490 | 2,997,192 | +0.01(+0.39%) |
Aug 14, 2012 | 2.506 | 2.512 | 2.474 | 2.480 | 7,108,944 | -0.03(-1.03%) |
Aug 13, 2012 | 2.490 | 2.519 | 2.467 | 2.506 | 3,204,009 | +0.02(+0.65%) |
Aug 10, 2012 | 2.448 | 2.496 | 2.445 | 2.490 | 3,609,690 | +0.04(+1.58%) |
Aug 09, 2012 | 2.445 | 2.467 | 2.432 | 2.451 | 3,323,446 | +0.01(+0.53%) |
Aug 08, 2012 | 2.506 | 2.509 | 2.425 | 2.438 | 10,283,673 | -0.10(-3.93%) |
Aug 07, 2012 | 2.577 | 2.590 | 2.506 | 2.538 | 6,609,348 | -0.02(-0.88%) |
Aug 06, 2012 | 2.545 | 2.577 | 2.506 | 2.561 | 4,012,410 | +0.02(+0.89%) |
Aug 03, 2012 | 2.496 | 2.545 | 2.483 | 2.538 | 3,448,190 | +0.07(+2.74%) |
Aug 02, 2012 | 2.451 | 2.496 | 2.435 | 2.470 | 3,820,366 | +0.01(+0.39%) |