Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.604 | 2.619 | 2.582 | 2.619 | 166,146 | -0.07(-2.73%) |
Sep 27, 2012 | 2.663 | 2.693 | 2.648 | 2.693 | 109,565 | +0.07(+2.81%) |
Sep 26, 2012 | 2.604 | 2.619 | 2.575 | 2.619 | 240,271 | -0.01(-0.28%) |
Sep 25, 2012 | 2.663 | 2.671 | 2.626 | 2.626 | 168,344 | -0.03(-1.11%) |
Sep 24, 2012 | 2.685 | 2.685 | 2.641 | 2.656 | 331,697 | -0.05(-1.90%) |
Sep 21, 2012 | 2.737 | 2.737 | 2.707 | 2.707 | 126,376 | -0.04(-1.60%) |
Sep 20, 2012 | 2.766 | 2.766 | 2.751 | 2.751 | 140,930 | -0.08(-2.86%) |
Sep 19, 2012 | 2.832 | 2.847 | 2.825 | 2.832 | 993,378 | +0.01(+0.26%) |
Sep 18, 2012 | 2.803 | 2.840 | 2.788 | 2.825 | 1,130,083 | +0.01(+0.52%) |
Sep 17, 2012 | 2.854 | 2.854 | 2.810 | 2.810 | 341,500 | -0.06(-2.05%) |
Sep 14, 2012 | 2.832 | 2.877 | 2.832 | 2.869 | 334,042 | +0.10(+3.72%) |
Sep 13, 2012 | 2.693 | 2.766 | 2.671 | 2.766 | 287,722 | +0.07(+2.45%) |
Sep 12, 2012 | 2.700 | 2.700 | 2.678 | 2.700 | 146,741 | +0.04(+1.38%) |
Sep 11, 2012 | 2.648 | 2.678 | 2.648 | 2.663 | 284,581 | +0.02(+0.84%) |
Sep 10, 2012 | 2.656 | 2.678 | 2.641 | 2.641 | 199,661 | +0.05(+1.99%) |
Sep 07, 2012 | 2.582 | 2.604 | 2.575 | 2.590 | 210,210 | +0.04(+1.44%) |
Sep 06, 2012 | 2.501 | 2.553 | 2.494 | 2.553 | 169,000 | +0.10(+4.20%) |
Sep 05, 2012 | 2.442 | 2.450 | 2.413 | 2.450 | 499,310 | -0.01(-0.60%) |
Sep 04, 2012 | 2.472 | 2.479 | 2.442 | 2.465 | 155,439 | +0.01(+0.60%) |
Aug 31, 2012 | 2.420 | 2.450 | 2.387 | 2.450 | 923,543 | +0.10(+4.39%) |
Aug 30, 2012 | 2.384 | 2.384 | 2.332 | 2.347 | 558,483 | -0.15(-5.90%) |
Aug 29, 2012 | 2.509 | 2.509 | 2.487 | 2.494 | 58,305 | -0.04(-1.74%) |
Aug 27, 2012 | 2.568 | 2.568 | 2.538 | 2.538 | 120,277 | -0.06(-2.27%) |
Aug 24, 2012 | 2.568 | 2.604 | 2.560 | 2.597 | 160,653 | -0.01(-0.56%) |
Aug 23, 2012 | 2.634 | 2.648 | 2.612 | 2.612 | 123,826 | -0.01(-0.56%) |
Aug 22, 2012 | 2.604 | 2.634 | 2.604 | 2.626 | 191,139 | -0.02(-0.83%) |
Aug 21, 2012 | 2.678 | 2.700 | 2.648 | 2.648 | 211,049 | +0.02(+0.84%) |
Aug 20, 2012 | 2.619 | 2.626 | 2.597 | 2.626 | 80,853 | +0.01(+0.28%) |
Aug 17, 2012 | 2.626 | 2.641 | 2.612 | 2.619 | 110,747 | +0.04(+1.42%) |
Aug 16, 2012 | 2.568 | 2.590 | 2.560 | 2.582 | 109,338 | +0.09(+3.54%) |
Aug 15, 2012 | 2.516 | 2.531 | 2.494 | 2.494 | 189,484 | -0.07(-2.59%) |
Aug 14, 2012 | 2.575 | 2.575 | 2.545 | 2.560 | 93,874 | -0.06(-2.25%) |
Aug 13, 2012 | 2.626 | 2.626 | 2.604 | 2.619 | 69,048 | +0.01(+0.28%) |
Aug 10, 2012 | 2.590 | 2.612 | 2.582 | 2.612 | 130,471 | -0.03(-1.11%) |
Aug 09, 2012 | 2.626 | 2.648 | 2.612 | 2.641 | 401,339 | +0.04(+1.70%) |
Aug 08, 2012 | 2.575 | 2.597 | 2.575 | 2.597 | 85,810 | -0.04(-1.67%) |
Aug 07, 2012 | 2.663 | 2.678 | 2.641 | 2.641 | 164,017 | +0.01(+0.56%) |
Aug 06, 2012 | 2.619 | 2.634 | 2.604 | 2.626 | 287,252 | +0.06(+2.29%) |
Aug 03, 2012 | 2.538 | 2.568 | 2.531 | 2.568 | 274,430 | +0.02(+0.87%) |
Aug 02, 2012 | 2.531 | 2.553 | 2.501 | 2.545 | 414,682 | -0.01(-0.57%) |
Aug 01, 2012 | 2.553 | 2.568 | 2.523 | 2.560 | 291,480 | +0.00(+0.00%) |
Jul 31, 2012 | 2.582 | 2.590 | 2.553 | 2.560 | 607,814 | +0.01(+0.58%) |
Jul 30, 2012 | 2.538 | 2.597 | 2.538 | 2.545 | 410,061 | -0.10(-3.62%) |
Jul 27, 2012 | 2.538 | 2.648 | 2.538 | 2.641 | 985,153 | +0.13(+4.97%) |
Jul 26, 2012 | 2.442 | 2.663 | 2.435 | 2.516 | 1,221,051 | +0.21(+9.26%) |
Jul 25, 2012 | 2.325 | 2.332 | 2.303 | 2.303 | 331,440 | -0.03(-1.26%) |
Jul 24, 2012 | 2.354 | 2.354 | 2.303 | 2.332 | 1,006,825 | +0.00(+0.00%) |
Jul 23, 2012 | 2.317 | 2.332 | 2.303 | 2.332 | 172,297 | -0.08(-3.35%) |
Jul 20, 2012 | 2.413 | 2.413 | 2.362 | 2.413 | 777,508 | -0.09(-3.53%) |
Jul 19, 2012 | 2.509 | 2.509 | 2.487 | 2.501 | 83,482 | +0.01(+0.30%) |
Jul 18, 2012 | 2.457 | 2.501 | 2.457 | 2.494 | 194,569 | -0.01(-0.29%) |
Jul 17, 2012 | 2.479 | 2.501 | 2.465 | 2.501 | 112,992 | +0.03(+1.19%) |
Jul 16, 2012 | 2.494 | 2.494 | 2.450 | 2.472 | 151,294 | -0.03(-1.18%) |
Jul 13, 2012 | 2.435 | 2.501 | 2.428 | 2.501 | 122,703 | +0.05(+2.10%) |
Jul 12, 2012 | 2.465 | 2.465 | 2.442 | 2.450 | 182,580 | -0.07(-2.63%) |
Jul 11, 2012 | 2.538 | 2.538 | 2.514 | 2.516 | 162,155 | +0.02(+0.88%) |
Jul 10, 2012 | 2.531 | 2.538 | 2.487 | 2.494 | 161,417 | -0.08(-3.14%) |
Jul 09, 2012 | 2.568 | 2.604 | 2.568 | 2.575 | 158,210 | -0.04(-1.41%) |
Jul 06, 2012 | 2.641 | 2.641 | 2.612 | 2.612 | 116,087 | -0.07(-2.74%) |
Jul 05, 2012 | 2.678 | 2.685 | 2.648 | 2.685 | 144,747 | -0.07(-2.41%) |
Jul 03, 2012 | 2.737 | 2.766 | 2.737 | 2.751 | 48,903 | -0.01(-0.27%) |