Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.638 | 2.645 | 2.605 | 2.612 | 137,267 | -0.03(-1.25%) |
Oct 26, 2012 | 2.671 | 2.645 | 2.645 | 2.645 | 172,118 | +0.00(+0.00%) |
Oct 25, 2012 | 2.665 | 2.665 | 2.612 | 2.645 | 56,678 | +0.01(+0.25%) |
Oct 24, 2012 | 2.631 | 2.664 | 2.612 | 2.638 | 54,577 | +0.01(+0.25%) |
Oct 23, 2012 | 2.638 | 2.651 | 2.592 | 2.631 | 135,114 | +0.01(+0.50%) |
Oct 19, 2012 | 2.605 | 2.645 | 2.526 | 2.618 | 156,325 | +0.01(+0.25%) |
Oct 18, 2012 | 2.651 | 2.651 | 2.592 | 2.612 | 232,383 | -0.04(-1.50%) |
Oct 17, 2012 | 2.658 | 2.658 | 2.636 | 2.651 | 36,337 | -0.01(-0.50%) |
Oct 16, 2012 | 2.645 | 2.668 | 2.618 | 2.665 | 126,492 | +0.03(+1.26%) |
Oct 15, 2012 | 2.565 | 2.645 | 2.565 | 2.631 | 183,507 | +0.07(+2.58%) |
Oct 12, 2012 | 2.592 | 2.605 | 2.552 | 2.565 | 38,729 | -0.02(-0.77%) |
Oct 11, 2012 | 2.572 | 2.585 | 2.552 | 2.585 | 69,786 | +0.02(+0.77%) |
Oct 10, 2012 | 2.552 | 2.572 | 2.533 | 2.565 | 85,632 | +0.03(+1.31%) |
Oct 09, 2012 | 2.552 | 2.559 | 2.479 | 2.532 | 151,932 | -0.05(-1.80%) |
Oct 08, 2012 | 2.592 | 2.592 | 2.552 | 2.579 | 78,391 | -0.01(-0.26%) |
Oct 05, 2012 | 2.579 | 2.631 | 2.512 | 2.585 | 182,694 | +0.01(+0.26%) |
Oct 04, 2012 | 2.512 | 2.579 | 2.479 | 2.579 | 136,385 | +0.07(+2.63%) |
Oct 03, 2012 | 2.499 | 2.512 | 2.475 | 2.512 | 84,593 | +0.04(+1.60%) |
Oct 02, 2012 | 2.526 | 2.526 | 2.453 | 2.473 | 82,611 | -0.04(-1.58%) |
Oct 01, 2012 | 2.539 | 2.546 | 2.460 | 2.512 | 94,889 | -0.03(-1.30%) |
Sep 28, 2012 | 2.473 | 2.546 | 2.413 | 2.546 | 246,279 | +0.07(+2.94%) |
Sep 27, 2012 | 2.493 | 2.512 | 2.446 | 2.473 | 172,318 | -0.05(-1.84%) |
Sep 26, 2012 | 2.546 | 2.546 | 2.479 | 2.519 | 73,846 | -0.03(-1.04%) |
Sep 25, 2012 | 2.565 | 2.572 | 2.539 | 2.546 | 206,507 | -0.01(-0.52%) |
Sep 24, 2012 | 2.453 | 2.559 | 2.453 | 2.559 | 147,886 | -0.02(-0.77%) |
Sep 21, 2012 | 2.572 | 2.579 | 2.509 | 2.579 | 243,286 | +0.03(+1.30%) |
Sep 20, 2012 | 2.579 | 2.592 | 2.532 | 2.546 | 169,564 | -0.03(-1.28%) |
Sep 19, 2012 | 2.612 | 2.612 | 2.532 | 2.579 | 281,151 | -0.02(-0.76%) |
Sep 18, 2012 | 2.512 | 2.605 | 2.479 | 2.598 | 268,018 | +0.08(+3.15%) |
Sep 17, 2012 | 2.526 | 2.539 | 2.486 | 2.519 | 144,979 | +0.00(+0.00%) |
Sep 14, 2012 | 2.539 | 2.539 | 2.420 | 2.519 | 252,450 | +0.01(+0.26%) |
Sep 13, 2012 | 2.440 | 2.512 | 2.420 | 2.512 | 146,072 | +0.07(+2.70%) |
Sep 12, 2012 | 2.532 | 2.546 | 2.426 | 2.446 | 216,909 | -0.07(-2.89%) |
Sep 11, 2012 | 2.526 | 2.546 | 2.479 | 2.519 | 189,370 | +0.01(+0.53%) |
Sep 10, 2012 | 2.493 | 2.631 | 2.493 | 2.506 | 406,324 | +0.05(+2.16%) |
Sep 07, 2012 | 2.380 | 2.479 | 2.380 | 2.453 | 340,254 | +0.10(+4.21%) |
Sep 06, 2012 | 2.360 | 2.393 | 2.307 | 2.354 | 193,155 | +0.01(+0.57%) |
Sep 05, 2012 | 2.334 | 2.360 | 2.294 | 2.341 | 149,926 | +0.02(+0.85%) |
Sep 04, 2012 | 2.307 | 2.341 | 2.281 | 2.321 | 82,754 | +0.01(+0.29%) |
Aug 31, 2012 | 2.301 | 2.334 | 2.282 | 2.314 | 90,917 | +0.03(+1.45%) |
Aug 30, 2012 | 2.314 | 2.314 | 2.281 | 2.281 | 24,108 | -0.05(-2.27%) |
Aug 29, 2012 | 2.354 | 2.360 | 2.314 | 2.334 | 79,180 | +0.01(+0.57%) |
Aug 27, 2012 | 2.281 | 2.347 | 2.215 | 2.321 | 127,968 | +0.03(+1.15%) |
Aug 24, 2012 | 2.235 | 2.341 | 2.235 | 2.294 | 205,298 | +0.07(+2.97%) |
Aug 23, 2012 | 2.202 | 2.249 | 2.182 | 2.228 | 101,925 | +0.03(+1.51%) |
Aug 22, 2012 | 2.188 | 2.208 | 2.169 | 2.195 | 90,220 | +0.00(+0.00%) |
Aug 21, 2012 | 2.228 | 2.241 | 2.188 | 2.195 | 180,151 | -0.01(-0.60%) |
Aug 20, 2012 | 2.169 | 2.241 | 2.169 | 2.208 | 122,457 | +0.02(+0.91%) |
Aug 17, 2012 | 2.195 | 2.195 | 2.162 | 2.188 | 117,847 | +0.00(+0.00%) |
Aug 16, 2012 | 2.142 | 2.195 | 2.136 | 2.188 | 109,855 | +0.03(+1.53%) |
Aug 15, 2012 | 2.149 | 2.182 | 2.142 | 2.155 | 141,948 | +0.00(+0.00%) |
Aug 14, 2012 | 2.188 | 2.215 | 2.149 | 2.155 | 144,726 | -0.03(-1.51%) |
Aug 13, 2012 | 2.195 | 2.215 | 2.180 | 2.188 | 110,141 | +0.00(+0.00%) |
Aug 10, 2012 | 2.202 | 2.248 | 2.175 | 2.188 | 188,907 | -0.01(-0.60%) |
Aug 09, 2012 | 2.222 | 2.241 | 2.182 | 2.202 | 279,517 | +0.00(+0.00%) |
Aug 08, 2012 | 2.182 | 2.248 | 2.155 | 2.202 | 216,977 | +0.03(+1.52%) |
Aug 07, 2012 | 2.175 | 2.182 | 2.155 | 2.169 | 92,723 | -0.01(-0.30%) |
Aug 06, 2012 | 2.162 | 2.175 | 2.122 | 2.175 | 61,652 | +0.01(+0.61%) |
Aug 03, 2012 | 2.149 | 2.182 | 2.142 | 2.162 | 219,902 | +0.07(+3.48%) |
Aug 02, 2012 | 2.103 | 2.116 | 1.990 | 2.089 | 175,089 | -0.01(-0.63%) |