Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.020 | 3.058 | 2.994 | 3.058 | 6,888 | +0.04(+1.23%) |
Nov 29, 2012 | 3.002 | 3.020 | 2.994 | 3.020 | 4,432 | +0.02(+0.53%) |
Nov 28, 2012 | 2.957 | 3.010 | 2.957 | 3.005 | 23,788 | +0.00(+0.00%) |
Nov 27, 2012 | 3.015 | 3.015 | 2.983 | 3.005 | 27,861 | +0.01(+0.18%) |
Nov 26, 2012 | 2.983 | 3.005 | 2.978 | 2.999 | 22,938 | +0.02(+0.62%) |
Nov 23, 2012 | 3.015 | 3.020 | 2.952 | 2.981 | 13,868 | -0.02(-0.62%) |
Nov 21, 2012 | 2.989 | 3.015 | 2.978 | 2.999 | 14,978 | +0.05(+1.81%) |
Nov 20, 2012 | 2.935 | 2.994 | 2.935 | 2.946 | 3,328 | -0.01(-0.18%) |
Nov 19, 2012 | 2.999 | 3.010 | 2.941 | 2.951 | 13,614 | -0.04(-1.25%) |
Nov 16, 2012 | 2.957 | 2.989 | 2.909 | 2.989 | 61,921 | +0.01(+0.36%) |
Nov 15, 2012 | 2.962 | 2.978 | 2.925 | 2.978 | 39,204 | -0.01(-0.18%) |
Nov 14, 2012 | 2.951 | 2.994 | 2.925 | 2.983 | 112,365 | +0.01(+0.18%) |
Nov 12, 2012 | 3.010 | 2.978 | 2.978 | 2.978 | 14,667 | +0.00(+0.00%) |
Nov 09, 2012 | 2.978 | 3.020 | 2.967 | 2.978 | 28,908 | -0.00(-0.01%) |
Nov 08, 2012 | 2.903 | 2.978 | 2.903 | 2.978 | 5,303 | +0.03(+1.10%) |
Nov 07, 2012 | 2.903 | 2.973 | 2.893 | 2.946 | 8,400 | -0.01(-0.18%) |
Nov 06, 2012 | 2.962 | 2.989 | 2.903 | 2.951 | 46,651 | -0.02(-0.72%) |
Nov 05, 2012 | 2.978 | 2.978 | 2.973 | 2.973 | 1,316 | -0.01(-0.18%) |
Nov 02, 2012 | 2.973 | 2.978 | 2.951 | 2.978 | 3,885 | +0.02(+0.54%) |
Nov 01, 2012 | 2.967 | 2.967 | 2.962 | 2.962 | 22,443 | -0.01(-0.18%) |
Oct 31, 2012 | 2.951 | 2.967 | 2.935 | 2.967 | 11,508 | +0.03(+0.90%) |
Oct 26, 2012 | 2.903 | 2.941 | 2.941 | 2.941 | 26,891 | +0.03(+1.10%) |
Oct 25, 2012 | 2.898 | 2.967 | 2.898 | 2.909 | 4,701 | +0.02(+0.55%) |
Oct 24, 2012 | 2.930 | 2.962 | 2.893 | 2.893 | 2,164 | -0.04(-1.27%) |
Oct 23, 2012 | 2.946 | 2.973 | 2.930 | 2.930 | 14,257 | +0.01(+0.36%) |
Oct 19, 2012 | 2.935 | 2.962 | 2.893 | 2.919 | 28,030 | -0.02(-0.72%) |
Oct 18, 2012 | 2.941 | 3.031 | 2.941 | 2.941 | 17,063 | -0.03(-0.90%) |
Oct 17, 2012 | 2.951 | 2.967 | 2.951 | 2.967 | 54,487 | +0.01(+0.18%) |
Oct 16, 2012 | 2.909 | 2.962 | 2.909 | 2.962 | 757 | +0.00(+0.00%) |
Oct 15, 2012 | 2.930 | 2.973 | 2.930 | 2.962 | 21,644 | -0.01(-0.43%) |
Oct 12, 2012 | 2.978 | 2.978 | 2.931 | 2.975 | 10,299 | +0.01(+0.25%) |
Oct 11, 2012 | 2.967 | 2.973 | 2.949 | 2.967 | 4,428 | +0.07(+2.39%) |
Oct 10, 2012 | 2.957 | 2.967 | 2.882 | 2.898 | 16,360 | -0.07(-2.50%) |
Oct 09, 2012 | 2.967 | 2.973 | 2.925 | 2.973 | 22,848 | +0.02(+0.63%) |
Oct 08, 2012 | 2.951 | 2.978 | 2.935 | 2.954 | 25,018 | +0.02(+0.63%) |
Oct 05, 2012 | 2.973 | 2.973 | 2.935 | 2.935 | 15,871 | +0.00(+0.00%) |
Oct 04, 2012 | 2.973 | 2.973 | 2.925 | 2.935 | 15,514 | -0.04(-1.43%) |
Oct 03, 2012 | 2.978 | 2.978 | 2.951 | 2.978 | 27,483 | +0.02(+0.72%) |
Oct 02, 2012 | 2.962 | 3.042 | 2.957 | 2.957 | 9,299 | +0.03(+1.09%) |
Oct 01, 2012 | 2.872 | 2.937 | 2.872 | 2.925 | 29,192 | -0.02(-0.54%) |
Sep 28, 2012 | 2.951 | 2.960 | 2.925 | 2.941 | 2,848 | +0.04(+1.28%) |
Sep 27, 2012 | 2.919 | 2.978 | 2.882 | 2.903 | 35,127 | +0.00(+0.00%) |
Sep 26, 2012 | 2.824 | 2.903 | 2.824 | 2.903 | 6,675 | +0.05(+1.68%) |
Sep 25, 2012 | 2.872 | 2.903 | 2.840 | 2.856 | 7,749 | +0.02(+0.75%) |
Sep 24, 2012 | 2.861 | 2.903 | 2.834 | 2.834 | 13,120 | -0.07(-2.38%) |
Sep 21, 2012 | 2.885 | 2.903 | 2.834 | 2.903 | 20,320 | +0.06(+2.06%) |
Sep 20, 2012 | 2.898 | 2.898 | 2.834 | 2.845 | 1,472 | -0.06(-2.01%) |
Sep 19, 2012 | 2.866 | 2.914 | 2.866 | 2.903 | 7,046 | +0.03(+1.02%) |
Sep 18, 2012 | 2.866 | 2.919 | 2.866 | 2.874 | 2,091 | -0.00(-0.10%) |
Sep 17, 2012 | 2.925 | 2.925 | 2.872 | 2.877 | 7,757 | -0.04(-1.46%) |
Sep 14, 2012 | 2.914 | 2.973 | 2.914 | 2.919 | 30,127 | -0.02(-0.54%) |
Sep 13, 2012 | 2.930 | 2.951 | 2.925 | 2.935 | 7,943 | +0.01(+0.18%) |
Sep 12, 2012 | 2.962 | 2.999 | 2.925 | 2.930 | 15,126 | -0.04(-1.43%) |
Sep 11, 2012 | 2.999 | 3.005 | 2.973 | 2.973 | 3,866 | +0.00(+0.00%) |
Sep 10, 2012 | 2.861 | 3.005 | 2.861 | 2.973 | 16,518 | +0.07(+2.38%) |
Sep 07, 2012 | 2.888 | 2.973 | 2.888 | 2.903 | 8,217 | -0.01(-0.37%) |
Sep 06, 2012 | 2.930 | 2.973 | 2.914 | 2.914 | 2,397 | -0.01(-0.36%) |
Sep 05, 2012 | 2.930 | 2.957 | 2.856 | 2.925 | 21,813 | -0.03(-0.90%) |