Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.381 | 2.404 | 2.334 | 2.334 | 288,941 | -0.07(-2.81%) |
Sep 27, 2012 | 2.382 | 2.425 | 2.371 | 2.402 | 320,203 | +0.04(+1.63%) |
Sep 26, 2012 | 2.359 | 2.388 | 2.344 | 2.363 | 241,265 | +0.01(+0.33%) |
Sep 25, 2012 | 2.390 | 2.437 | 2.356 | 2.356 | 458,728 | -0.04(-1.69%) |
Sep 24, 2012 | 2.367 | 2.440 | 2.361 | 2.396 | 444,358 | -0.04(-1.66%) |
Sep 21, 2012 | 2.309 | 2.465 | 2.296 | 2.436 | 1,493,244 | +0.16(+6.94%) |
Sep 20, 2012 | 2.253 | 2.286 | 2.228 | 2.278 | 372,444 | +0.00(+0.08%) |
Sep 19, 2012 | 2.217 | 2.278 | 2.188 | 2.276 | 640,557 | +0.07(+3.23%) |
Sep 18, 2012 | 2.090 | 2.211 | 2.059 | 2.205 | 1,029,633 | +0.12(+5.83%) |
Sep 17, 2012 | 1.983 | 2.086 | 1.983 | 2.084 | 1,273,410 | +0.10(+4.85%) |
Sep 14, 2012 | 1.976 | 2.005 | 1.974 | 1.987 | 1,854,234 | +0.01(+0.59%) |
Sep 13, 2012 | 1.972 | 1.993 | 1.964 | 1.976 | 1,544,941 | +0.00(+0.00%) |
Sep 12, 2012 | 1.993 | 2.005 | 1.972 | 1.976 | 952,018 | -0.02(-0.97%) |
Sep 11, 2012 | 2.005 | 2.016 | 1.991 | 1.995 | 655,497 | -0.01(-0.48%) |
Sep 10, 2012 | 2.028 | 2.039 | 1.999 | 2.005 | 1,252,970 | -0.02(-0.76%) |
Sep 07, 2012 | 2.005 | 2.026 | 1.995 | 2.020 | 930,624 | +0.02(+0.77%) |
Sep 06, 2012 | 2.022 | 2.024 | 1.993 | 2.005 | 1,931,704 | +0.00(+0.19%) |
Sep 05, 2012 | 1.999 | 2.024 | 1.997 | 2.001 | 1,836,907 | -0.00(-0.19%) |
Sep 04, 2012 | 1.997 | 2.007 | 1.968 | 2.005 | 241,400 | +0.02(+0.78%) |
Aug 31, 2012 | 1.993 | 2.014 | 1.985 | 1.989 | 760,836 | +0.02(+1.08%) |
Aug 30, 2012 | 1.955 | 1.976 | 1.955 | 1.968 | 384,926 | -0.02(-0.87%) |
Aug 29, 2012 | 1.993 | 2.005 | 1.974 | 1.985 | 400,650 | -0.01(-0.29%) |
Aug 27, 2012 | 2.024 | 2.039 | 1.989 | 1.991 | 2,790,274 | -0.03(-1.43%) |
Aug 24, 2012 | 1.980 | 2.024 | 1.976 | 2.020 | 246,821 | +0.04(+2.24%) |
Aug 23, 2012 | 1.955 | 1.989 | 1.945 | 1.976 | 361,052 | +0.02(+0.79%) |
Aug 22, 2012 | 1.926 | 1.978 | 1.924 | 1.960 | 112,819 | +0.04(+1.90%) |
Aug 21, 2012 | 1.943 | 1.943 | 1.918 | 1.924 | 248,517 | -0.01(-0.70%) |
Aug 20, 2012 | 1.920 | 1.937 | 1.912 | 1.937 | 163,084 | +0.02(+0.90%) |
Aug 17, 2012 | 1.930 | 1.937 | 1.912 | 1.920 | 304,930 | -0.02(-0.80%) |
Aug 16, 2012 | 1.825 | 1.939 | 1.825 | 1.935 | 272,802 | +0.11(+5.80%) |
Aug 15, 2012 | 1.847 | 1.860 | 1.823 | 1.829 | 193,744 | -0.02(-1.04%) |
Aug 14, 2012 | 1.872 | 1.872 | 1.841 | 1.849 | 246,951 | -0.02(-0.93%) |
Aug 13, 2012 | 1.868 | 1.887 | 1.858 | 1.866 | 137,067 | +0.00(+0.10%) |
Aug 10, 2012 | 1.891 | 1.891 | 1.858 | 1.864 | 137,202 | -0.03(-1.63%) |
Aug 09, 2012 | 1.883 | 1.899 | 1.853 | 1.895 | 198,548 | +0.02(+0.92%) |
Aug 08, 2012 | 1.868 | 1.920 | 1.831 | 1.877 | 141,005 | -0.01(-0.31%) |
Aug 07, 2012 | 1.903 | 1.912 | 1.872 | 1.883 | 203,985 | +0.00(+0.10%) |
Aug 06, 2012 | 1.856 | 1.918 | 1.855 | 1.881 | 232,217 | +0.04(+1.99%) |
Aug 03, 2012 | 1.864 | 1.899 | 1.795 | 1.845 | 339,211 | +0.02(+0.95%) |
Aug 02, 2012 | 1.802 | 1.860 | 1.783 | 1.827 | 200,063 | +0.02(+0.96%) |
Aug 01, 2012 | 1.881 | 1.881 | 1.798 | 1.810 | 283,094 | -0.07(-3.49%) |
Jul 31, 2012 | 1.881 | 1.899 | 1.870 | 1.876 | 230,754 | -0.01(-0.31%) |
Jul 30, 2012 | 1.883 | 1.890 | 1.876 | 1.881 | 84,831 | -0.01(-0.31%) |
Jul 27, 2012 | 1.885 | 1.899 | 1.860 | 1.887 | 186,461 | +0.02(+0.82%) |
Jul 26, 2012 | 1.885 | 1.885 | 1.849 | 1.872 | 117,436 | +0.03(+1.36%) |
Jul 25, 2012 | 1.874 | 1.885 | 1.833 | 1.847 | 160,719 | -0.01(-0.52%) |
Jul 24, 2012 | 1.916 | 1.937 | 1.845 | 1.856 | 198,455 | -0.05(-2.53%) |
Jul 23, 2012 | 1.881 | 1.928 | 1.872 | 1.904 | 168,817 | -0.02(-0.80%) |
Jul 20, 2012 | 1.949 | 1.951 | 1.891 | 1.920 | 170,601 | -0.04(-2.16%) |
Jul 19, 2012 | 2.003 | 2.003 | 1.958 | 1.962 | 67,073 | -0.03(-1.74%) |
Jul 18, 2012 | 1.983 | 1.999 | 1.972 | 1.997 | 199,249 | +0.01(+0.68%) |
Jul 17, 2012 | 1.970 | 1.995 | 1.947 | 1.983 | 92,628 | +0.03(+1.38%) |
Jul 16, 2012 | 1.991 | 1.991 | 1.928 | 1.956 | 173,797 | -0.05(-2.50%) |
Jul 13, 2012 | 2.009 | 2.018 | 1.990 | 2.007 | 154,021 | +0.01(+0.29%) |
Jul 12, 2012 | 1.993 | 2.020 | 1.937 | 2.001 | 221,006 | -0.01(-0.38%) |
Jul 11, 2012 | 2.026 | 2.041 | 2.007 | 2.009 | 270,431 | -0.01(-0.48%) |
Jul 10, 2012 | 2.041 | 2.063 | 1.997 | 2.018 | 256,953 | -0.00(-0.19%) |
Jul 09, 2012 | 2.007 | 2.034 | 1.997 | 2.022 | 121,244 | +0.00(+0.19%) |
Jul 06, 2012 | 1.985 | 2.024 | 1.985 | 2.018 | 121,115 | +0.01(+0.38%) |
Jul 05, 2012 | 2.018 | 2.032 | 2.007 | 2.010 | 159,707 | -0.02(-0.76%) |
Jul 03, 2012 | 2.028 | 2.039 | 2.001 | 2.026 | 160,495 | -0.01(-0.47%) |