Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.744 | 2.744 | 2.677 | 2.717 | 319,851 | +0.04(+1.49%) |
Oct 26, 2012 | 2.686 | 2.677 | 2.677 | 2.677 | 171,896 | +0.03(+1.01%) |
Oct 25, 2012 | 2.682 | 2.695 | 2.624 | 2.650 | 358,491 | -0.03(-1.16%) |
Oct 24, 2012 | 2.704 | 2.708 | 2.682 | 2.682 | 120,399 | -0.02(-0.82%) |
Oct 23, 2012 | 2.677 | 2.704 | 2.664 | 2.704 | 106,813 | +0.03(+1.17%) |
Oct 19, 2012 | 2.677 | 2.700 | 2.664 | 2.673 | 177,997 | -0.01(-0.33%) |
Oct 18, 2012 | 2.700 | 2.700 | 2.669 | 2.682 | 235,595 | -0.01(-0.33%) |
Oct 17, 2012 | 2.700 | 2.713 | 2.682 | 2.691 | 111,134 | +0.01(+0.33%) |
Oct 16, 2012 | 2.691 | 2.700 | 2.655 | 2.682 | 436,595 | -0.02(-0.66%) |
Oct 15, 2012 | 2.766 | 2.766 | 2.682 | 2.700 | 322,814 | -0.06(-2.10%) |
Oct 12, 2012 | 2.744 | 2.762 | 2.731 | 2.757 | 193,282 | +0.01(+0.49%) |
Oct 11, 2012 | 2.731 | 2.762 | 2.722 | 2.744 | 148,510 | +0.00(+0.16%) |
Oct 10, 2012 | 2.744 | 2.749 | 2.722 | 2.740 | 238,280 | -0.00(-0.16%) |
Oct 09, 2012 | 2.740 | 2.744 | 2.722 | 2.744 | 117,618 | +0.00(+0.16%) |
Oct 08, 2012 | 2.735 | 2.766 | 2.704 | 2.740 | 164,319 | +0.02(+0.66%) |
Oct 05, 2012 | 2.722 | 2.757 | 2.704 | 2.722 | 213,997 | +0.00(+0.00%) |
Oct 04, 2012 | 2.677 | 2.753 | 2.668 | 2.722 | 392,232 | +0.06(+2.18%) |
Oct 03, 2012 | 2.664 | 2.706 | 2.659 | 2.664 | 207,392 | -0.02(-0.67%) |
Oct 02, 2012 | 2.677 | 2.691 | 2.664 | 2.682 | 228,584 | +0.00(+0.00%) |
Oct 01, 2012 | 2.704 | 2.713 | 2.673 | 2.682 | 360,273 | +0.00(+0.17%) |
Sep 28, 2012 | 2.677 | 2.717 | 2.677 | 2.677 | 314,909 | -0.00(-0.17%) |
Sep 27, 2012 | 2.682 | 2.722 | 2.677 | 2.682 | 353,359 | -0.01(-0.33%) |
Sep 26, 2012 | 2.677 | 2.722 | 2.677 | 2.691 | 243,064 | +0.04(+1.60%) |
Sep 25, 2012 | 2.683 | 2.701 | 2.648 | 2.648 | 323,759 | -0.02(-0.66%) |
Sep 24, 2012 | 2.661 | 2.705 | 2.653 | 2.666 | 449,706 | +0.02(+0.66%) |
Sep 21, 2012 | 2.631 | 2.666 | 2.631 | 2.648 | 263,633 | +0.03(+1.34%) |
Sep 20, 2012 | 2.604 | 2.631 | 2.604 | 2.613 | 151,931 | +0.00(+0.17%) |
Sep 19, 2012 | 2.622 | 2.661 | 2.604 | 2.609 | 192,032 | -0.01(-0.50%) |
Sep 18, 2012 | 2.635 | 2.661 | 2.604 | 2.622 | 478,590 | +0.01(+0.33%) |
Sep 17, 2012 | 2.618 | 2.631 | 2.591 | 2.613 | 236,710 | -0.02(-0.66%) |
Sep 14, 2012 | 2.578 | 2.640 | 2.565 | 2.631 | 580,985 | +0.04(+1.52%) |
Sep 13, 2012 | 2.570 | 2.609 | 2.565 | 2.591 | 278,127 | +0.03(+1.02%) |
Sep 12, 2012 | 2.574 | 2.578 | 2.535 | 2.565 | 227,996 | +0.00(+0.17%) |
Sep 11, 2012 | 2.574 | 2.591 | 2.548 | 2.561 | 436,942 | -0.01(-0.51%) |
Sep 10, 2012 | 2.565 | 2.578 | 2.565 | 2.574 | 229,204 | +0.01(+0.34%) |
Sep 07, 2012 | 2.578 | 2.578 | 2.556 | 2.565 | 189,149 | -0.00(-0.17%) |
Sep 06, 2012 | 2.565 | 2.578 | 2.552 | 2.570 | 204,931 | +0.01(+0.34%) |
Sep 05, 2012 | 2.552 | 2.574 | 2.548 | 2.561 | 165,839 | +0.03(+1.03%) |
Sep 04, 2012 | 2.556 | 2.561 | 2.535 | 2.535 | 334,620 | -0.01(-0.51%) |
Aug 31, 2012 | 2.543 | 2.561 | 2.539 | 2.548 | 174,698 | +0.01(+0.34%) |
Aug 30, 2012 | 2.539 | 2.561 | 2.535 | 2.539 | 251,726 | +0.00(+0.00%) |
Aug 29, 2012 | 2.570 | 2.578 | 2.535 | 2.539 | 402,728 | -0.02(-0.85%) |
Aug 27, 2012 | 2.570 | 2.570 | 2.535 | 2.561 | 400,364 | +0.00(+0.17%) |
Aug 24, 2012 | 2.539 | 2.565 | 2.530 | 2.556 | 441,102 | +0.03(+1.39%) |
Aug 23, 2012 | 2.535 | 2.555 | 2.517 | 2.521 | 233,387 | -0.01(-0.35%) |
Aug 22, 2012 | 2.552 | 2.556 | 2.525 | 2.530 | 626,896 | -0.01(-0.52%) |
Aug 21, 2012 | 2.526 | 2.570 | 2.513 | 2.543 | 604,695 | +0.03(+1.04%) |
Aug 20, 2012 | 2.526 | 2.530 | 2.504 | 2.517 | 250,822 | -0.01(-0.35%) |
Aug 17, 2012 | 2.535 | 2.535 | 2.508 | 2.526 | 471,924 | +0.00(+0.17%) |
Aug 16, 2012 | 2.526 | 2.535 | 2.513 | 2.521 | 569,197 | +0.01(+0.35%) |
Aug 15, 2012 | 2.526 | 2.535 | 2.513 | 2.513 | 353,300 | +0.00(+0.00%) |
Aug 14, 2012 | 2.535 | 2.535 | 2.508 | 2.513 | 526,540 | +0.00(+0.17%) |
Aug 13, 2012 | 2.535 | 2.548 | 2.508 | 2.508 | 742,072 | +0.00(+0.00%) |
Aug 10, 2012 | 2.513 | 2.521 | 2.508 | 2.508 | 374,444 | +0.01(+0.35%) |
Aug 09, 2012 | 2.513 | 2.526 | 2.500 | 2.500 | 681,114 | -0.02(-0.69%) |
Aug 08, 2012 | 2.513 | 2.521 | 2.495 | 2.517 | 402,220 | +0.01(+0.52%) |
Aug 07, 2012 | 2.526 | 2.526 | 2.495 | 2.504 | 773,255 | +0.01(+0.53%) |
Aug 06, 2012 | 2.526 | 2.530 | 2.491 | 2.491 | 1,488,226 | +0.00(+0.18%) |
Aug 03, 2012 | 2.513 | 2.535 | 2.456 | 2.486 | 3,859,850 | +0.09(+3.64%) |
Aug 02, 2012 | 2.412 | 2.417 | 2.377 | 2.399 | 340,716 | +0.00(+0.00%) |