Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.950 | 3.050 | 2.950 | 3.000 | 9,953 | +0.05(+1.69%) |
Oct 26, 2012 | 3.020 | 2.950 | 2.950 | 2.950 | 20,600 | -0.02(-0.67%) |
Oct 25, 2012 | 3.100 | 3.100 | 2.970 | 2.970 | 801 | -0.13(-4.19%) |
Oct 24, 2012 | 3.150 | 3.150 | 3.100 | 3.100 | 11,200 | +0.00(+0.00%) |
Oct 23, 2012 | 3.120 | 3.120 | 3.100 | 3.100 | 4,085 | +0.00(+0.00%) |
Oct 19, 2012 | 3.100 | 3.140 | 3.100 | 3.100 | 708 | -0.06(-1.90%) |
Oct 18, 2012 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.05(+1.75%) |
Oct 17, 2012 | 3.105 | 3.180 | 3.100 | 3.106 | 5,400 | +0.01(+0.18%) |
Oct 16, 2012 | 3.100 | 3.157 | 3.100 | 3.100 | 11,642 | +0.00(+0.00%) |
Oct 15, 2012 | 3.190 | 3.190 | 3.100 | 3.100 | 3,098 | +0.00(+0.00%) |
Oct 12, 2012 | 3.105 | 3.140 | 3.100 | 3.100 | 1,700 | +0.00(+0.00%) |
Oct 11, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 1,936 | -0.01(-0.32%) |
Oct 09, 2012 | 3.150 | 3.110 | 3.110 | 3.110 | 6,800 | -0.18(-5.47%) |
Oct 08, 2012 | 3.130 | 3.290 | 3.100 | 3.290 | 14,001 | +0.18(+5.79%) |
Oct 05, 2012 | 3.131 | 3.131 | 3.110 | 3.110 | 4,112 | -0.02(-0.64%) |
Oct 04, 2012 | 3.080 | 3.173 | 3.050 | 3.130 | 4,900 | +0.06(+1.95%) |
Oct 03, 2012 | 3.190 | 3.190 | 3.070 | 3.070 | 500 | +0.01(+0.33%) |
Oct 01, 2012 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | -0.05(-1.61%) |
Sep 28, 2012 | 3.090 | 3.110 | 3.050 | 3.110 | 3,944 | +0.06(+1.97%) |
Sep 27, 2012 | 3.150 | 3.180 | 3.050 | 3.050 | 4,800 | -0.12(-3.79%) |
Sep 26, 2012 | 3.150 | 3.240 | 3.100 | 3.170 | 5,875 | +0.02(+0.63%) |
Sep 25, 2012 | 3.230 | 3.230 | 3.100 | 3.150 | 894 | +0.05(+1.61%) |
Sep 24, 2012 | 3.200 | 3.210 | 3.100 | 3.100 | 7,300 | -0.09(-2.82%) |
Sep 21, 2012 | 3.100 | 3.240 | 3.050 | 3.190 | 8,491 | +0.03(+0.95%) |
Sep 20, 2012 | 3.050 | 3.160 | 3.040 | 3.160 | 1,605 | +0.13(+4.29%) |
Sep 19, 2012 | 3.060 | 3.190 | 3.020 | 3.030 | 4,150 | -0.12(-3.81%) |
Sep 18, 2012 | 3.010 | 3.182 | 3.010 | 3.150 | 17,149 | +0.14(+4.65%) |
Sep 17, 2012 | 2.950 | 3.140 | 2.950 | 3.010 | 9,696 | +0.03(+1.01%) |
Sep 14, 2012 | 2.990 | 3.080 | 2.960 | 2.980 | 4,490 | +0.01(+0.34%) |
Sep 13, 2012 | 3.000 | 3.000 | 2.900 | 2.970 | 4,630 | -0.03(-1.00%) |
Sep 12, 2012 | 2.940 | 3.000 | 2.910 | 3.000 | 5,670 | +0.03(+1.01%) |
Sep 11, 2012 | 2.940 | 3.000 | 2.940 | 2.970 | 1,300 | -0.01(-0.34%) |
Sep 10, 2012 | 2.875 | 3.020 | 2.831 | 2.980 | 2,970 | +0.03(+1.02%) |
Sep 07, 2012 | 2.970 | 2.973 | 2.900 | 2.950 | 2,822 | -0.05(-1.67%) |
Sep 06, 2012 | 3.000 | 3.020 | 3.000 | 3.000 | 14,052 | -0.02(-0.66%) |
Sep 05, 2012 | 2.850 | 3.070 | 2.850 | 3.020 | 27,288 | +0.21(+7.47%) |
Sep 04, 2012 | 2.870 | 2.870 | 2.800 | 2.810 | 19,095 | +0.00(+0.00%) |
Aug 31, 2012 | 2.820 | 2.860 | 2.690 | 2.810 | 26,984 | -0.09(-3.10%) |
Aug 30, 2012 | 2.910 | 2.910 | 2.850 | 2.900 | 18,093 | -0.10(-3.33%) |
Aug 29, 2012 | 3.020 | 3.020 | 3.000 | 3.000 | 10,490 | +0.09(+3.09%) |
Aug 27, 2012 | 3.100 | 3.100 | 2.910 | 2.910 | 16,927 | -0.17(-5.52%) |
Aug 24, 2012 | 3.060 | 3.110 | 3.050 | 3.080 | 11,377 | -0.01(-0.32%) |
Aug 23, 2012 | 3.050 | 3.150 | 3.050 | 3.090 | 7,768 | +0.05(+1.64%) |
Aug 22, 2012 | 2.920 | 3.050 | 2.920 | 3.040 | 29,522 | +0.16(+5.37%) |
Aug 21, 2012 | 2.960 | 2.960 | 2.850 | 2.885 | 2,500 | -0.10(-3.19%) |
Aug 20, 2012 | 2.950 | 2.980 | 2.861 | 2.980 | 2,204 | -0.02(-0.67%) |
Aug 17, 2012 | 2.860 | 3.030 | 2.800 | 3.000 | 40,272 | +0.18(+6.38%) |
Aug 16, 2012 | 2.830 | 2.830 | 2.820 | 2.820 | 400 | +0.02(+0.71%) |
Aug 15, 2012 | 2.830 | 2.830 | 2.800 | 2.800 | 2,037 | -0.05(-1.75%) |
Aug 14, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 920 | -0.04(-1.38%) |
Aug 13, 2012 | 2.820 | 2.970 | 2.750 | 2.890 | 15,138 | +0.03(+1.05%) |
Aug 10, 2012 | 3.100 | 3.100 | 2.750 | 2.860 | 44,847 | -0.33(-10.34%) |
Aug 09, 2012 | 2.960 | 3.190 | 2.810 | 3.190 | 46,998 | +0.23(+7.77%) |
Aug 08, 2012 | 3.030 | 3.090 | 2.960 | 2.960 | 9,950 | -0.04(-1.33%) |
Aug 07, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 3,586 | +0.01(+0.33%) |
Aug 06, 2012 | 3.000 | 3.030 | 2.970 | 2.990 | 2,200 | -0.03(-0.99%) |
Aug 03, 2012 | 3.050 | 3.050 | 2.999 | 3.020 | 13,410 | -0.07(-2.27%) |
Aug 02, 2012 | 3.000 | 3.090 | 2.980 | 3.090 | 3,658 | +0.11(+3.69%) |