Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.873 | 2.876 | 2.850 | 2.870 | 3,595,393 | -0.01(-0.45%) |
Sep 27, 2012 | 2.866 | 2.889 | 2.857 | 2.883 | 3,020,006 | +0.02(+0.80%) |
Sep 26, 2012 | 2.850 | 2.863 | 2.834 | 2.860 | 3,371,688 | +0.01(+0.23%) |
Sep 25, 2012 | 2.870 | 2.886 | 2.844 | 2.853 | 4,111,779 | -0.01(-0.34%) |
Sep 24, 2012 | 2.866 | 2.873 | 2.853 | 2.863 | 4,105,464 | -0.02(-0.57%) |
Sep 21, 2012 | 2.876 | 2.899 | 2.873 | 2.879 | 4,240,265 | +0.01(+0.34%) |
Sep 20, 2012 | 2.857 | 2.876 | 2.850 | 2.870 | 3,270,628 | -0.00(-0.11%) |
Sep 19, 2012 | 2.866 | 2.886 | 2.857 | 2.873 | 3,139,665 | +0.00(+0.11%) |
Sep 18, 2012 | 2.850 | 2.870 | 2.844 | 2.870 | 2,744,887 | +0.01(+0.46%) |
Sep 17, 2012 | 2.873 | 2.878 | 2.857 | 2.857 | 3,355,981 | -0.03(-1.02%) |
Sep 14, 2012 | 2.889 | 2.899 | 2.876 | 2.886 | 3,759,732 | +0.02(+0.57%) |
Sep 13, 2012 | 2.847 | 2.879 | 2.834 | 2.870 | 4,305,576 | +0.03(+0.92%) |
Sep 12, 2012 | 2.844 | 2.852 | 2.840 | 2.844 | 3,082,161 | +0.01(+0.46%) |
Sep 11, 2012 | 2.827 | 2.847 | 2.821 | 2.830 | 3,263,849 | +0.01(+0.46%) |
Sep 10, 2012 | 2.830 | 2.844 | 2.817 | 2.817 | 3,454,732 | -0.02(-0.80%) |
Sep 07, 2012 | 2.821 | 2.840 | 2.821 | 2.840 | 3,302,987 | +0.02(+0.81%) |
Sep 06, 2012 | 2.785 | 2.827 | 2.785 | 2.817 | 4,472,398 | +0.05(+1.65%) |
Sep 05, 2012 | 2.749 | 2.782 | 2.749 | 2.772 | 6,046,140 | -0.01(-0.47%) |
Sep 04, 2012 | 2.814 | 2.817 | 2.785 | 2.785 | 5,672,559 | -0.03(-1.16%) |
Aug 31, 2012 | 2.827 | 2.830 | 2.801 | 2.817 | 3,404,624 | +0.02(+0.58%) |
Aug 30, 2012 | 2.795 | 2.801 | 2.788 | 2.801 | 1,982,049 | -0.02(-0.58%) |
Aug 29, 2012 | 2.817 | 2.817 | 2.801 | 2.817 | 1,930,741 | +0.02(+0.70%) |
Aug 27, 2012 | 2.801 | 2.811 | 2.795 | 2.798 | 2,953,368 | +0.00(+0.00%) |
Aug 24, 2012 | 2.798 | 2.809 | 2.782 | 2.798 | 2,685,799 | +0.00(+0.12%) |
Aug 23, 2012 | 2.834 | 2.834 | 2.788 | 2.795 | 4,694,360 | -0.04(-1.38%) |
Aug 22, 2012 | 2.821 | 2.834 | 2.795 | 2.834 | 4,487,957 | +0.02(+0.74%) |
Aug 21, 2012 | 2.841 | 2.848 | 2.813 | 2.813 | 4,782,677 | -0.01(-0.34%) |
Aug 20, 2012 | 2.845 | 2.845 | 2.813 | 2.822 | 4,680,773 | -0.02(-0.67%) |
Aug 17, 2012 | 2.841 | 2.841 | 2.826 | 2.841 | 2,927,903 | +0.01(+0.22%) |
Aug 16, 2012 | 2.807 | 2.835 | 2.800 | 2.835 | 5,277,948 | +0.03(+1.24%) |
Aug 15, 2012 | 2.800 | 2.807 | 2.794 | 2.800 | 4,176,590 | -0.00(-0.11%) |
Aug 14, 2012 | 2.797 | 2.807 | 2.788 | 2.803 | 3,037,119 | +0.01(+0.45%) |
Aug 13, 2012 | 2.791 | 2.800 | 2.781 | 2.791 | 2,352,435 | +0.00(+0.00%) |
Aug 10, 2012 | 2.775 | 2.791 | 2.765 | 2.791 | 2,997,219 | +0.01(+0.23%) |
Aug 09, 2012 | 2.765 | 2.784 | 2.765 | 2.784 | 3,477,397 | +0.03(+0.92%) |
Aug 08, 2012 | 2.753 | 2.769 | 2.746 | 2.759 | 2,331,021 | -0.00(-0.11%) |
Aug 07, 2012 | 2.740 | 2.765 | 2.737 | 2.762 | 2,920,787 | +0.03(+1.04%) |
Aug 06, 2012 | 2.727 | 2.750 | 2.727 | 2.734 | 2,774,412 | +0.01(+0.35%) |
Aug 03, 2012 | 2.727 | 2.731 | 2.712 | 2.724 | 3,276,360 | +0.04(+1.42%) |
Aug 02, 2012 | 2.691 | 2.699 | 2.664 | 2.686 | 3,933,030 | -0.03(-0.93%) |
Aug 01, 2012 | 2.721 | 2.712 | 2.712 | 2.712 | 24,313,378 | +0.01(+0.35%) |
Jul 31, 2012 | 2.696 | 2.705 | 2.683 | 2.702 | 3,025,514 | +0.01(+0.23%) |
Jul 30, 2012 | 2.696 | 2.702 | 2.680 | 2.696 | 3,148,190 | +0.01(+0.35%) |
Jul 27, 2012 | 2.645 | 2.699 | 2.645 | 2.686 | 3,028,027 | +0.03(+1.31%) |
Jul 26, 2012 | 2.642 | 2.651 | 2.632 | 2.651 | 2,484,367 | +0.05(+1.83%) |
Jul 25, 2012 | 2.613 | 2.617 | 2.594 | 2.604 | 4,104,512 | -0.01(-0.24%) |
Jul 24, 2012 | 2.626 | 2.629 | 2.582 | 2.610 | 2,585,526 | -0.01(-0.36%) |
Jul 23, 2012 | 2.632 | 2.632 | 2.593 | 2.620 | 2,863,335 | -0.03(-1.31%) |
Jul 20, 2012 | 2.670 | 2.670 | 2.639 | 2.655 | 3,082,938 | -0.03(-1.06%) |
Jul 19, 2012 | 2.680 | 2.686 | 2.667 | 2.683 | 1,945,193 | +0.01(+0.36%) |
Jul 18, 2012 | 2.642 | 2.674 | 2.639 | 2.674 | 2,222,627 | +0.03(+0.96%) |
Jul 17, 2012 | 2.645 | 2.648 | 2.616 | 2.648 | 2,860,624 | +0.02(+0.84%) |
Jul 16, 2012 | 2.626 | 2.632 | 2.620 | 2.626 | 1,776,259 | -0.00(-0.12%) |
Jul 13, 2012 | 2.604 | 2.632 | 2.594 | 2.629 | 2,318,561 | +0.04(+1.59%) |
Jul 12, 2012 | 2.594 | 2.607 | 2.585 | 2.588 | 2,137,321 | -0.02(-0.73%) |
Jul 11, 2012 | 2.598 | 2.616 | 2.598 | 2.607 | 1,818,312 | -0.00(-0.12%) |
Jul 10, 2012 | 2.629 | 2.637 | 2.591 | 2.610 | 2,090,006 | -0.00(-0.12%) |
Jul 09, 2012 | 2.613 | 2.620 | 2.607 | 2.613 | 1,613,007 | +0.00(+0.00%) |
Jul 06, 2012 | 2.632 | 2.632 | 2.607 | 2.613 | 2,588,367 | -0.03(-1.32%) |
Jul 05, 2012 | 2.655 | 2.658 | 2.632 | 2.648 | 2,677,328 | -0.00(-0.12%) |
Jul 03, 2012 | 2.626 | 2.651 | 2.623 | 2.651 | 2,276,063 | +0.03(+1.33%) |