Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.931 | 2.931 | 2.896 | 2.905 | 3,770,895 | -0.01(-0.45%) |
Oct 26, 2012 | 2.902 | 2.918 | 2.918 | 2.918 | 4,286,839 | +0.02(+0.56%) |
Oct 25, 2012 | 2.883 | 2.925 | 2.870 | 2.902 | 5,176,707 | +0.02(+0.79%) |
Oct 24, 2012 | 2.886 | 2.892 | 2.870 | 2.879 | 2,921,752 | +0.01(+0.34%) |
Oct 23, 2012 | 2.883 | 2.886 | 2.863 | 2.870 | 4,367,688 | -0.04(-1.23%) |
Oct 19, 2012 | 2.948 | 2.948 | 2.899 | 2.905 | 5,413,185 | -0.05(-1.65%) |
Oct 18, 2012 | 2.954 | 2.971 | 2.951 | 2.954 | 3,344,652 | -0.01(-0.44%) |
Oct 17, 2012 | 2.951 | 2.974 | 2.948 | 2.967 | 2,936,590 | +0.02(+0.55%) |
Oct 16, 2012 | 2.928 | 2.961 | 2.925 | 2.951 | 4,326,652 | +0.02(+0.78%) |
Oct 15, 2012 | 2.909 | 2.928 | 2.896 | 2.928 | 2,790,936 | +0.02(+0.78%) |
Oct 12, 2012 | 2.909 | 2.912 | 2.896 | 2.905 | 2,176,957 | +0.00(+0.11%) |
Oct 11, 2012 | 2.889 | 2.912 | 2.889 | 2.902 | 2,748,139 | +0.02(+0.68%) |
Oct 10, 2012 | 2.896 | 2.896 | 2.866 | 2.883 | 3,871,734 | -0.01(-0.45%) |
Oct 09, 2012 | 2.905 | 2.915 | 2.892 | 2.896 | 3,503,903 | -0.01(-0.45%) |
Oct 08, 2012 | 2.899 | 2.920 | 2.899 | 2.909 | 4,111,343 | -0.01(-0.33%) |
Oct 05, 2012 | 2.918 | 2.931 | 2.905 | 2.918 | 3,399,721 | +0.02(+0.56%) |
Oct 04, 2012 | 2.896 | 2.915 | 2.886 | 2.902 | 3,261,500 | +0.01(+0.34%) |
Oct 03, 2012 | 2.883 | 2.896 | 2.870 | 2.892 | 2,821,727 | +0.02(+0.68%) |
Oct 02, 2012 | 2.870 | 2.886 | 2.866 | 2.873 | 3,296,776 | +0.01(+0.23%) |
Oct 01, 2012 | 2.879 | 2.896 | 2.857 | 2.866 | 4,382,655 | -0.00(-0.11%) |
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%) |