Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.183 | 3.218 | 3.183 | 3.210 | 22,380 | +0.03(+0.96%) |
Oct 26, 2012 | 3.173 | 3.179 | 3.179 | 3.179 | 35,259 | +0.00(+0.13%) |
Oct 25, 2012 | 3.149 | 3.179 | 3.149 | 3.175 | 119,217 | +0.06(+1.90%) |
Oct 24, 2012 | 3.139 | 3.139 | 3.116 | 3.116 | 113,908 | -0.01(-0.20%) |
Oct 23, 2012 | 3.112 | 3.122 | 3.096 | 3.122 | 102,380 | -0.07(-2.21%) |
Oct 19, 2012 | 3.212 | 3.212 | 3.183 | 3.193 | 96,230 | -0.04(-1.23%) |
Oct 18, 2012 | 3.222 | 3.232 | 3.222 | 3.232 | 48,854 | +0.00(+0.00%) |
Oct 17, 2012 | 3.212 | 3.235 | 3.208 | 3.232 | 95,593 | +0.02(+0.76%) |
Oct 16, 2012 | 3.177 | 3.208 | 3.177 | 3.208 | 103,899 | +0.06(+2.01%) |
Oct 15, 2012 | 3.149 | 3.149 | 3.116 | 3.145 | 138,164 | +0.01(+0.19%) |
Oct 12, 2012 | 3.130 | 3.139 | 3.100 | 3.139 | 176,216 | +0.02(+0.65%) |
Oct 11, 2012 | 3.118 | 3.130 | 3.110 | 3.118 | 129,584 | +0.04(+1.39%) |
Oct 10, 2012 | 3.063 | 3.079 | 3.061 | 3.075 | 107,356 | +0.01(+0.40%) |
Oct 09, 2012 | 3.081 | 3.081 | 3.049 | 3.063 | 214,634 | -0.03(-1.12%) |
Oct 08, 2012 | 3.090 | 3.098 | 3.079 | 3.098 | 113,781 | -0.02(-0.52%) |
Oct 05, 2012 | 3.116 | 3.147 | 3.108 | 3.114 | 167,327 | +0.01(+0.20%) |
Oct 04, 2012 | 3.063 | 3.108 | 3.059 | 3.108 | 461,066 | +0.06(+2.01%) |
Oct 03, 2012 | 3.041 | 3.053 | 3.041 | 3.047 | 146,215 | +0.00(+0.13%) |
Oct 02, 2012 | 3.038 | 3.057 | 3.032 | 3.043 | 214,629 | +0.02(+0.74%) |
Oct 01, 2012 | 3.020 | 3.041 | 3.012 | 3.020 | 178,992 | +0.05(+1.66%) |
Sep 28, 2012 | 2.985 | 2.989 | 2.963 | 2.971 | 135,397 | -0.03(-1.16%) |
Sep 27, 2012 | 2.996 | 3.016 | 2.983 | 3.006 | 99,212 | +0.01(+0.41%) |
Sep 26, 2012 | 2.981 | 2.994 | 2.975 | 2.994 | 339,469 | -0.01(-0.20%) |
Sep 25, 2012 | 3.043 | 3.047 | 2.999 | 2.999 | 232,024 | -0.04(-1.28%) |
Sep 24, 2012 | 3.036 | 3.047 | 3.034 | 3.038 | 563,584 | -0.03(-1.06%) |
Sep 21, 2012 | 3.096 | 3.096 | 3.067 | 3.071 | 290,849 | +0.01(+0.47%) |
Sep 20, 2012 | 3.059 | 3.065 | 3.049 | 3.057 | 524,059 | -0.03(-1.12%) |
Sep 19, 2012 | 3.094 | 3.106 | 3.092 | 3.092 | 203,175 | -0.01(-0.33%) |
Sep 18, 2012 | 3.102 | 3.104 | 3.087 | 3.102 | 91,504 | -0.02(-0.65%) |
Sep 17, 2012 | 3.081 | 3.128 | 3.081 | 3.122 | 184,325 | +0.01(+0.40%) |
Sep 14, 2012 | 3.112 | 3.141 | 3.087 | 3.110 | 375,551 | +0.00(+0.13%) |
Sep 13, 2012 | 3.065 | 3.118 | 3.055 | 3.106 | 169,315 | +0.03(+0.93%) |
Sep 12, 2012 | 3.075 | 3.094 | 3.075 | 3.077 | 236,936 | +0.00(+0.07%) |
Sep 11, 2012 | 3.041 | 3.079 | 3.038 | 3.075 | 99,369 | +0.04(+1.48%) |
Sep 10, 2012 | 3.041 | 3.041 | 3.028 | 3.030 | 50,597 | -0.01(-0.40%) |
Sep 07, 2012 | 3.024 | 3.045 | 3.024 | 3.043 | 164,477 | +0.04(+1.29%) |
Sep 06, 2012 | 2.963 | 3.006 | 2.963 | 3.004 | 213,376 | +0.06(+2.08%) |
Sep 05, 2012 | 2.951 | 2.951 | 2.934 | 2.942 | 85,505 | -0.01(-0.21%) |
Sep 04, 2012 | 2.951 | 2.955 | 2.934 | 2.949 | 146,994 | +0.01(+0.28%) |
Aug 31, 2012 | 2.955 | 2.973 | 2.900 | 2.940 | 179,854 | +0.02(+0.70%) |
Aug 30, 2012 | 2.949 | 2.949 | 2.908 | 2.920 | 56,425 | -0.04(-1.24%) |
Aug 29, 2012 | 2.955 | 2.971 | 2.955 | 2.957 | 20,058 | -0.02(-0.69%) |
Aug 27, 2012 | 2.973 | 2.985 | 2.973 | 2.977 | 21,552 | +0.02(+0.62%) |
Aug 24, 2012 | 2.951 | 2.966 | 2.951 | 2.959 | 86,793 | -0.01(-0.48%) |
Aug 23, 2012 | 2.963 | 2.985 | 2.951 | 2.973 | 225,756 | -0.04(-1.22%) |
Aug 22, 2012 | 3.000 | 3.016 | 2.996 | 3.010 | 112,057 | -0.01(-0.34%) |
Aug 21, 2012 | 3.014 | 3.034 | 3.014 | 3.020 | 267,984 | +0.03(+1.02%) |
Aug 20, 2012 | 2.991 | 3.012 | 2.985 | 2.989 | 97,101 | -0.02(-0.68%) |
Aug 17, 2012 | 2.996 | 3.014 | 2.996 | 3.010 | 138,914 | +0.02(+0.82%) |
Aug 16, 2012 | 2.979 | 2.985 | 2.968 | 2.985 | 317,926 | +0.02(+0.83%) |
Aug 15, 2012 | 2.957 | 2.969 | 2.955 | 2.961 | 171,975 | -0.02(-0.62%) |
Aug 14, 2012 | 2.975 | 2.991 | 2.975 | 2.979 | 164,658 | +0.02(+0.55%) |
Aug 13, 2012 | 2.955 | 2.965 | 2.955 | 2.963 | 101,773 | +0.00(+0.00%) |
Aug 10, 2012 | 2.955 | 2.977 | 2.953 | 2.963 | 110,113 | -0.01(-0.21%) |
Aug 09, 2012 | 2.975 | 2.975 | 2.951 | 2.969 | 133,615 | -0.03(-0.89%) |
Aug 08, 2012 | 2.963 | 2.996 | 2.961 | 2.996 | 105,539 | +0.00(+0.00%) |
Aug 07, 2012 | 2.977 | 3.006 | 2.975 | 2.996 | 114,178 | +0.03(+0.96%) |
Aug 06, 2012 | 2.949 | 2.983 | 2.949 | 2.967 | 111,073 | +0.02(+0.69%) |
Aug 03, 2012 | 2.889 | 2.967 | 2.875 | 2.947 | 348,592 | +0.11(+3.89%) |
Aug 02, 2012 | 2.824 | 2.861 | 2.812 | 2.836 | 307,774 | -0.03(-0.93%) |