Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2.960 | 2.960 | 2.400 | 2.400 | 224 | -0.60(-19.89%) |
Nov 29, 2012 | 3.000 | 3.000 | 2.377 | 2.996 | 1,114 | +1.24(+70.23%) |
Nov 28, 2012 | 2.040 | 2.040 | 1.760 | 1.760 | 75 | -0.44(-20.00%) |
Nov 21, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 125 | +0.00(+0.22%) |
Nov 20, 2012 | 1.880 | 2.196 | 1.484 | 2.195 | 1,149 | +0.15(+7.59%) |
Nov 15, 2012 | 2.200 | 2.040 | 2.040 | 2.040 | 200 | -0.36(-14.98%) |
Nov 08, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 25 | +0.00(+0.00%) |
Oct 25, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | -0.40(-14.27%) |
Oct 23, 2012 | 2.560 | 2.800 | 2.800 | 2.800 | 525 | +0.68(+32.03%) |
Oct 17, 2012 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.04(+2.00%) |
Oct 16, 2012 | 2.079 | 2.079 | 2.079 | 2.079 | 48 | -0.09(-4.36%) |
Oct 15, 2012 | 2.200 | 2.280 | 2.174 | 2.174 | 1,049 | -0.07(-2.95%) |
Oct 12, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 25 | +0.60(+36.53%) |
Oct 10, 2012 | 1.800 | 1.640 | 1.640 | 1.640 | 175 | -0.52(-24.06%) |
Sep 21, 2012 | 1.840 | 2.160 | 1.840 | 2.160 | 0 | +0.52(+31.35%) |
Sep 20, 2012 | 1.640 | 1.644 | 1.640 | 1.644 | 366 | -0.22(-11.95%) |
Sep 19, 2012 | 1.653 | 1.868 | 1.653 | 1.868 | 250 | -0.09(-4.71%) |
Sep 17, 2012 | 1.880 | 1.960 | 1.960 | 1.960 | 75 | -0.04(-1.98%) |
Sep 13, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 25 | -0.12(-5.68%) |
Sep 10, 2012 | 1.720 | 2.120 | 2.120 | 2.120 | 50 | +0.16(+8.16%) |
Sep 07, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 1,198 | -0.04(-2.00%) |
Aug 15, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 25 | +0.00(+0.00%) |
Aug 13, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 300 | +0.00(+0.00%) |
Aug 10, 2012 | 2.220 | 2.220 | 2.000 | 2.000 | 5,544 | -0.28(-12.28%) |
Aug 09, 2012 | 2.240 | 2.320 | 2.240 | 2.280 | 5,938 | -0.08(-3.39%) |
Aug 08, 2012 | 2.360 | 2.360 | 2.360 | 2.360 | 1,000 | +0.01(+0.55%) |
Aug 07, 2012 | 2.347 | 2.347 | 2.347 | 2.347 | 125 | -0.01(-0.56%) |
Aug 03, 2012 | 2.440 | 2.360 | 2.360 | 2.360 | 25 | +0.00(+0.00%) |
Jul 31, 2012 | 2.320 | 2.360 | 2.360 | 2.360 | 350 | -0.12(-4.82%) |
Jul 26, 2012 | 2.400 | 2.480 | 2.480 | 2.480 | 25 | -0.02(-0.88%) |
Jul 25, 2012 | 2.752 | 2.752 | 2.202 | 2.502 | 2,496 | -0.18(-6.63%) |
Jul 24, 2012 | 2.704 | 2.960 | 2.440 | 2.680 | 12,526 | -0.17(-6.08%) |
Jul 23, 2012 | 2.824 | 2.996 | 2.704 | 2.853 | 593 | -0.15(-4.89%) |
Jul 20, 2012 | 2.920 | 3.200 | 2.804 | 3.000 | 2,324 | +0.31(+11.59%) |
Jul 19, 2012 | 2.812 | 2.812 | 2.688 | 2.688 | 1,207 | -0.00(-0.15%) |
Jul 18, 2012 | 2.892 | 2.892 | 2.692 | 2.692 | 625 | -0.35(-11.47%) |
Jul 12, 2012 | 3.040 | 3.041 | 3.041 | 3.041 | 75 | -0.36(-10.55%) |
Jul 11, 2012 | 3.042 | 3.400 | 3.042 | 3.400 | 69 | -0.20(-5.56%) |
Jul 06, 2012 | 2.560 | 3.600 | 3.600 | 3.600 | 400 | +0.40(+12.50%) |
Jun 30, 2012 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 175 | +0.44(+15.77%) |
Jun 27, 2012 | 2.880 | 2.764 | 2.764 | 2.764 | 50 | -0.70(-20.12%) |
Jun 12, 2012 | 2.720 | 3.460 | 3.460 | 3.460 | 75 | +0.06(+1.90%) |
Jun 11, 2012 | 2.760 | 3.396 | 2.680 | 3.396 | 1,679 | +0.68(+24.84%) |
Jun 08, 2012 | 2.720 | 2.720 | 2.720 | 2.720 | 100 | -0.32(-10.50%) |
Jun 05, 2012 | 2.400 | 3.039 | 3.039 | 3.039 | 25 | +0.48(+18.70%) |
May 31, 2012 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | -0.28(-9.86%) |
May 30, 2012 | 2.840 | 2.841 | 2.840 | 2.840 | 81 | +0.00(+0.00%) |
May 29, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 239 | -0.20(-6.58%) |
May 25, 2012 | 2.850 | 3.094 | 2.840 | 3.040 | 331 | -0.02(-0.51%) |
May 24, 2012 | 2.840 | 3.056 | 2.840 | 3.056 | 473 | -0.14(-4.50%) |
May 23, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 50 | -0.12(-3.60%) |
May 22, 2012 | 2.840 | 3.360 | 2.840 | 3.320 | 215 | +0.48(+16.87%) |
May 18, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
May 17, 2012 | 2.920 | 2.920 | 2.840 | 2.840 | 202 | -0.20(-6.57%) |
May 10, 2012 | 2.880 | 3.040 | 3.040 | 3.040 | 50 | +0.16(+5.56%) |
May 08, 2012 | 2.880 | 2.880 | 2.880 | 2.880 | 125 | -0.56(-16.28%) |
May 07, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 315 | -0.04(-1.15%) |
May 04, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 175 | -0.28(-7.45%) |
May 01, 2012 | 3.000 | 3.760 | 3.760 | 3.760 | 175 | +0.56(+17.49%) |
Apr 20, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.48(-13.03%) |
Apr 19, 2012 | 3.400 | 3.680 | 3.400 | 3.680 | 800 | +0.07(+2.07%) |
Apr 10, 2012 | 4.040 | 3.605 | 3.605 | 3.605 | 50 | -0.44(-10.77%) |
Apr 09, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 25 | -0.12(-2.87%) |
Apr 05, 2012 | 4.200 | 4.200 | 4.000 | 4.160 | 125 | +0.16(+3.98%) |
Apr 04, 2012 | 4.200 | 4.200 | 4.000 | 4.000 | 75 | -0.20(-4.75%) |
Apr 03, 2012 | 4.000 | 4.200 | 4.000 | 4.200 | 387 | +0.20(+5.00%) |
Apr 02, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 250 | +0.00(+0.00%) |
Mar 30, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 175 | +0.00(+0.00%) |
Mar 29, 2012 | 4.600 | 4.600 | 3.920 | 4.000 | 7,925 | +0.00(+0.00%) |
Mar 28, 2012 | 4.432 | 4.432 | 4.000 | 4.000 | 2,050 | -0.40(-9.09%) |
Mar 27, 2012 | 4.240 | 4.400 | 4.240 | 4.400 | 75 | +0.20(+4.76%) |
Mar 26, 2012 | 4.320 | 4.320 | 4.160 | 4.200 | 375 | +0.00(+0.00%) |
Mar 23, 2012 | 4.640 | 4.680 | 4.120 | 4.200 | 1,011 | -0.44(-9.40%) |
Mar 22, 2012 | 4.120 | 4.640 | 4.080 | 4.636 | 537 | +0.52(+12.52%) |
Mar 21, 2012 | 4.120 | 4.120 | 4.120 | 4.120 | 50 | -0.12(-2.83%) |
Mar 19, 2012 | 4.480 | 4.240 | 4.240 | 4.240 | 725 | -0.52(-10.92%) |
Mar 16, 2012 | 4.480 | 4.760 | 4.480 | 4.760 | 2,298 | +0.28(+6.25%) |
Mar 15, 2012 | 4.480 | 4.480 | 4.000 | 4.480 | 300 | +0.00(+0.00%) |
Mar 14, 2012 | 3.875 | 4.680 | 3.875 | 4.480 | 3,668 | +0.64(+16.66%) |
Mar 13, 2012 | 3.840 | 3.840 | 3.840 | 3.840 | 25 | +0.28(+7.87%) |
Mar 12, 2012 | 3.558 | 4.840 | 3.558 | 3.560 | 4,202 | +0.16(+4.64%) |
Mar 09, 2012 | 3.800 | 3.835 | 3.402 | 3.402 | 675 | +0.00(+0.06%) |
Mar 06, 2012 | 3.440 | 3.400 | 3.400 | 3.400 | 1,850 | -0.04(-1.16%) |
Mar 05, 2012 | 3.800 | 3.835 | 3.440 | 3.440 | 100 | -0.12(-3.37%) |
Mar 02, 2012 | 3.400 | 3.560 | 3.400 | 3.560 | 175 | +0.00(+0.00%) |
Feb 29, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.52(+17.11%) |
Feb 27, 2012 | 3.040 | 3.040 | 3.040 | 3.040 | 575 | +0.08(+2.70%) |
Feb 24, 2012 | 3.000 | 3.000 | 2.960 | 2.960 | 75 | -0.04(-1.46%) |
Feb 23, 2012 | 3.400 | 3.400 | 3.004 | 3.004 | 491 | -0.60(-16.56%) |
Feb 21, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.40(+12.50%) |
Feb 17, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 1,425 | +0.16(+5.26%) |
Feb 16, 2012 | 3.040 | 3.040 | 3.000 | 3.040 | 218 | +0.00(+0.00%) |
Feb 15, 2012 | 3.040 | 3.040 | 3.040 | 3.040 | 250 | +0.00(+0.00%) |
Feb 10, 2012 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.20(+6.88%) |
Feb 09, 2012 | 2.924 | 2.924 | 2.844 | 2.844 | 250 | -0.16(-5.20%) |
Feb 06, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 50 | -0.48(-13.78%) |
Feb 03, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 250 | +0.08(+2.35%) |
Feb 02, 2012 | 3.400 | 3.400 | 2.840 | 3.400 | 200 | -0.04(-1.16%) |
Jan 30, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 50 | +0.12(+3.61%) |
Jan 27, 2012 | 2.840 | 3.320 | 2.840 | 3.320 | 1,083 | +0.12(+3.75%) |
Jan 26, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 75 | +0.20(+6.65%) |
Jan 20, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | -0.12(-3.83%) |
Jan 19, 2012 | 2.888 | 3.120 | 2.888 | 3.120 | 450 | -0.31(-9.08%) |
Jan 18, 2012 | 2.940 | 3.432 | 2.940 | 3.432 | 4,525 | +0.55(+19.14%) |
Jan 17, 2012 | 2.880 | 2.880 | 2.880 | 2.880 | 250 | -0.17(-5.63%) |
Jan 12, 2012 | 2.880 | 3.052 | 3.052 | 3.052 | 150 | -0.23(-6.94%) |
Jan 11, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 25 | +0.29(+9.65%) |
Jan 10, 2012 | 3.120 | 3.120 | 2.959 | 2.991 | 425 | +0.09(+3.14%) |
Jan 09, 2012 | 2.960 | 2.960 | 2.840 | 2.900 | 3,648 | -0.30(-9.38%) |
Jan 06, 2012 | 3.600 | 3.600 | 3.160 | 3.200 | 316 | -0.16(-4.77%) |
Jan 05, 2012 | 3.360 | 3.360 | 3.360 | 3.360 | 25 | -0.40(-10.62%) |
Jan 04, 2012 | 3.120 | 3.760 | 3.120 | 3.760 | 352 | -0.24(-5.99%) |
Dec 30, 2011 | 3.999 | 3.999 | 3.941 | 3.999 | 150 | +0.92(+29.83%) |
Dec 29, 2011 | 4.200 | 4.200 | 3.080 | 3.080 | 2,644 | -0.92(-22.99%) |
Dec 28, 2011 | 2.959 | 4.120 | 2.956 | 4.000 | 17,451 | +1.10(+38.14%) |
Dec 27, 2011 | 2.640 | 3.000 | 2.400 | 2.896 | 2,049 | +0.10(+3.43%) |
Dec 23, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 125 | +0.08(+2.93%) |
Dec 20, 2011 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.16(-5.46%) |
Dec 19, 2011 | 2.600 | 2.877 | 2.600 | 2.877 | 762 | -0.00(-0.07%) |
Dec 15, 2011 | 2.879 | 2.879 | 2.879 | 2.879 | 0 | -0.15(-4.94%) |
Dec 13, 2011 | 3.029 | 3.029 | 3.029 | 3.029 | 0 | -0.01(-0.36%) |
Dec 08, 2011 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | -0.12(-3.81%) |
Dec 07, 2011 | 2.800 | 3.160 | 2.640 | 3.160 | 82 | +0.08(+2.60%) |
Dec 06, 2011 | 2.800 | 3.199 | 2.760 | 3.080 | 1,117 | +0.04(+1.32%) |
Dec 05, 2011 | 3.119 | 3.119 | 2.800 | 3.040 | 427 | -0.08(-2.55%) |
Dec 02, 2011 | 2.840 | 3.120 | 2.840 | 3.120 | 50 | +0.28(+9.85%) |