Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.330 | 2.390 | 2.260 | 2.280 | 48,513 | -0.09(-3.80%) |
Oct 26, 2012 | 2.450 | 2.370 | 2.370 | 2.370 | 39,200 | -0.09(-3.66%) |
Oct 25, 2012 | 2.480 | 2.500 | 2.390 | 2.460 | 8,505 | +0.02(+0.82%) |
Oct 24, 2012 | 2.420 | 2.520 | 2.410 | 2.440 | 103,001 | +0.02(+0.83%) |
Oct 23, 2012 | 2.350 | 2.500 | 2.300 | 2.420 | 48,406 | -0.01(-0.41%) |
Oct 19, 2012 | 2.510 | 2.550 | 2.300 | 2.430 | 371,690 | -0.62(-20.33%) |
Oct 18, 2012 | 3.000 | 3.050 | 2.960 | 3.050 | 90,769 | +0.03(+0.99%) |
Oct 17, 2012 | 3.020 | 3.050 | 2.890 | 3.020 | 38,435 | +0.01(+0.33%) |
Oct 16, 2012 | 2.960 | 3.010 | 2.960 | 3.010 | 44,400 | +0.05(+1.69%) |
Oct 15, 2012 | 2.980 | 3.000 | 2.940 | 2.960 | 24,230 | -0.06(-1.99%) |
Oct 12, 2012 | 2.990 | 3.050 | 2.900 | 3.020 | 16,128 | +0.07(+2.37%) |
Oct 11, 2012 | 3.050 | 3.110 | 2.850 | 2.950 | 43,226 | -0.09(-2.96%) |
Oct 10, 2012 | 2.810 | 3.040 | 2.630 | 3.040 | 110,415 | +0.18(+6.29%) |
Oct 09, 2012 | 3.010 | 3.040 | 2.810 | 2.860 | 34,803 | -0.08(-2.72%) |
Oct 08, 2012 | 3.000 | 3.040 | 2.940 | 2.940 | 9,728 | -0.10(-3.29%) |
Oct 05, 2012 | 3.090 | 3.120 | 2.990 | 3.040 | 20,658 | -0.01(-0.33%) |
Oct 04, 2012 | 3.120 | 3.120 | 2.980 | 3.050 | 18,612 | -0.01(-0.33%) |
Oct 03, 2012 | 2.900 | 3.120 | 2.900 | 3.060 | 19,628 | +0.13(+4.44%) |
Oct 02, 2012 | 2.970 | 3.040 | 2.850 | 2.930 | 23,685 | -0.07(-2.33%) |
Oct 01, 2012 | 3.010 | 3.100 | 2.930 | 3.000 | 44,418 | +0.05(+1.69%) |
Sep 28, 2012 | 2.950 | 3.010 | 2.900 | 2.950 | 72,922 | +0.00(+0.00%) |
Sep 27, 2012 | 2.900 | 3.010 | 2.900 | 2.950 | 71,023 | +0.11(+3.87%) |
Sep 26, 2012 | 2.800 | 2.890 | 2.770 | 2.840 | 44,239 | -0.02(-0.70%) |
Sep 25, 2012 | 3.050 | 3.050 | 2.840 | 2.860 | 46,156 | -0.19(-6.23%) |
Sep 24, 2012 | 3.040 | 3.180 | 3.020 | 3.050 | 22,260 | -0.11(-3.48%) |
Sep 21, 2012 | 2.970 | 3.160 | 2.970 | 3.160 | 74,123 | +0.19(+6.40%) |
Sep 20, 2012 | 2.990 | 3.010 | 2.900 | 2.970 | 31,155 | -0.03(-1.00%) |
Sep 19, 2012 | 3.210 | 3.210 | 3.000 | 3.000 | 101,391 | -0.18(-5.66%) |
Sep 18, 2012 | 3.110 | 3.190 | 3.100 | 3.180 | 12,221 | -0.02(-0.63%) |
Sep 17, 2012 | 3.370 | 3.370 | 3.150 | 3.200 | 55,075 | -0.10(-3.03%) |
Sep 14, 2012 | 3.300 | 3.420 | 3.271 | 3.300 | 43,758 | -0.03(-0.90%) |
Sep 13, 2012 | 3.370 | 3.388 | 3.200 | 3.330 | 47,044 | +0.01(+0.30%) |
Sep 12, 2012 | 3.320 | 3.390 | 3.200 | 3.320 | 17,779 | -0.03(-0.90%) |
Sep 11, 2012 | 3.540 | 3.540 | 3.300 | 3.350 | 92,243 | -0.15(-4.29%) |
Sep 10, 2012 | 3.600 | 3.630 | 3.500 | 3.500 | 57,769 | -0.04(-1.13%) |
Sep 07, 2012 | 3.460 | 3.550 | 3.450 | 3.540 | 53,847 | +0.07(+2.02%) |
Sep 06, 2012 | 3.600 | 3.600 | 3.450 | 3.470 | 78,177 | +0.02(+0.58%) |
Sep 05, 2012 | 3.500 | 3.520 | 3.410 | 3.450 | 71,304 | -0.07(-1.99%) |
Sep 04, 2012 | 3.420 | 3.560 | 3.330 | 3.520 | 58,268 | +0.13(+3.83%) |
Aug 31, 2012 | 3.380 | 3.460 | 3.260 | 3.390 | 83,005 | +0.01(+0.30%) |
Aug 30, 2012 | 3.200 | 3.380 | 3.190 | 3.380 | 122,829 | +0.21(+6.62%) |
Aug 29, 2012 | 3.250 | 3.250 | 3.170 | 3.170 | 13,516 | +0.02(+0.63%) |
Aug 27, 2012 | 3.150 | 3.249 | 3.120 | 3.150 | 36,286 | -0.05(-1.56%) |
Aug 24, 2012 | 3.000 | 3.230 | 3.000 | 3.200 | 63,351 | +0.17(+5.61%) |
Aug 23, 2012 | 3.050 | 3.080 | 2.999 | 3.030 | 31,015 | -0.07(-2.23%) |
Aug 22, 2012 | 3.010 | 3.100 | 3.010 | 3.099 | 16,928 | +0.03(+0.94%) |
Aug 21, 2012 | 2.900 | 3.070 | 2.900 | 3.070 | 25,105 | +0.02(+0.66%) |
Aug 20, 2012 | 3.010 | 3.060 | 2.950 | 3.050 | 34,816 | -0.02(-0.65%) |
Aug 17, 2012 | 2.980 | 3.070 | 2.980 | 3.070 | 32,122 | +0.06(+1.99%) |
Aug 16, 2012 | 3.100 | 3.100 | 3.010 | 3.010 | 6,648 | -0.08(-2.59%) |
Aug 15, 2012 | 2.970 | 3.100 | 2.950 | 3.090 | 19,671 | +0.16(+5.46%) |
Aug 14, 2012 | 3.000 | 3.080 | 2.901 | 2.930 | 24,134 | -0.12(-3.93%) |
Aug 13, 2012 | 3.100 | 3.110 | 3.000 | 3.050 | 15,820 | +0.00(+0.00%) |
Aug 10, 2012 | 3.040 | 3.090 | 2.980 | 3.050 | 11,322 | +0.07(+2.35%) |
Aug 09, 2012 | 3.140 | 3.150 | 2.960 | 2.980 | 49,315 | -0.15(-4.79%) |
Aug 08, 2012 | 3.120 | 3.190 | 3.120 | 3.130 | 66,507 | +0.02(+0.64%) |
Aug 07, 2012 | 3.110 | 3.110 | 3.020 | 3.110 | 39,671 | +0.05(+1.63%) |
Aug 06, 2012 | 3.080 | 3.110 | 3.050 | 3.060 | 42,725 | +0.04(+1.32%) |
Aug 03, 2012 | 2.950 | 3.080 | 2.890 | 3.020 | 111,967 | +0.08(+2.72%) |
Aug 02, 2012 | 2.870 | 2.950 | 2.810 | 2.940 | 50,223 | -0.01(-0.34%) |