Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2.577 | 2.603 | 2.519 | 2.525 | 247,455 | -0.05(-2.00%) |
Sep 27, 2012 | 2.538 | 2.596 | 2.490 | 2.577 | 161,923 | +0.04(+1.66%) |
Sep 26, 2012 | 2.502 | 2.557 | 2.502 | 2.535 | 137,456 | +0.02(+0.77%) |
Sep 25, 2012 | 2.580 | 2.596 | 2.502 | 2.515 | 261,324 | -0.06(-2.50%) |
Sep 24, 2012 | 2.564 | 2.604 | 2.554 | 2.580 | 264,932 | +0.02(+0.63%) |
Sep 21, 2012 | 2.570 | 2.583 | 2.538 | 2.564 | 222,323 | +0.02(+0.89%) |
Sep 20, 2012 | 2.548 | 2.548 | 2.509 | 2.541 | 93,414 | -0.02(-0.63%) |
Sep 19, 2012 | 2.554 | 2.577 | 2.506 | 2.557 | 140,210 | +0.00(+0.00%) |
Sep 18, 2012 | 2.603 | 2.603 | 2.512 | 2.557 | 193,558 | -0.04(-1.49%) |
Sep 17, 2012 | 2.577 | 2.606 | 2.541 | 2.596 | 195,732 | +0.03(+1.00%) |
Sep 14, 2012 | 2.551 | 2.577 | 2.538 | 2.570 | 301,921 | +0.03(+1.01%) |
Sep 13, 2012 | 2.516 | 2.564 | 2.500 | 2.545 | 302,133 | +0.03(+1.02%) |
Sep 12, 2012 | 2.535 | 2.554 | 2.493 | 2.519 | 162,382 | -0.00(-0.13%) |
Sep 11, 2012 | 2.503 | 2.561 | 2.487 | 2.522 | 168,122 | +0.02(+0.77%) |
Sep 10, 2012 | 2.471 | 2.519 | 2.455 | 2.503 | 169,836 | +0.03(+1.04%) |
Sep 07, 2012 | 2.487 | 2.500 | 2.452 | 2.477 | 160,057 | -0.01(-0.26%) |
Sep 06, 2012 | 2.448 | 2.487 | 2.448 | 2.484 | 155,485 | +0.05(+2.25%) |
Sep 05, 2012 | 2.480 | 2.487 | 2.426 | 2.429 | 189,567 | -0.04(-1.69%) |
Sep 04, 2012 | 2.442 | 2.477 | 2.413 | 2.471 | 202,861 | +0.03(+1.18%) |
Aug 31, 2012 | 2.464 | 2.500 | 2.407 | 2.442 | 206,611 | +0.01(+0.26%) |
Aug 30, 2012 | 2.445 | 2.452 | 2.435 | 2.435 | 91,467 | -0.02(-0.65%) |
Aug 29, 2012 | 2.397 | 2.454 | 2.397 | 2.452 | 243,702 | +0.01(+0.53%) |
Aug 27, 2012 | 2.374 | 2.439 | 2.374 | 2.439 | 152,238 | +0.06(+2.70%) |
Aug 24, 2012 | 2.342 | 2.429 | 2.342 | 2.374 | 155,946 | +0.02(+0.95%) |
Aug 23, 2012 | 2.423 | 2.445 | 2.346 | 2.352 | 793,783 | -0.09(-3.68%) |
Aug 22, 2012 | 2.419 | 2.461 | 2.419 | 2.442 | 277,815 | +0.02(+0.66%) |
Aug 21, 2012 | 2.452 | 2.455 | 2.413 | 2.426 | 400,824 | -0.03(-1.18%) |
Aug 20, 2012 | 2.445 | 2.464 | 2.423 | 2.455 | 177,818 | +0.00(+0.00%) |
Aug 17, 2012 | 2.416 | 2.461 | 2.416 | 2.455 | 282,407 | +0.03(+1.18%) |
Aug 16, 2012 | 2.391 | 2.432 | 2.365 | 2.426 | 248,736 | +0.04(+1.47%) |
Aug 15, 2012 | 2.343 | 2.394 | 2.327 | 2.391 | 185,630 | +0.05(+2.32%) |
Aug 14, 2012 | 2.365 | 2.375 | 2.334 | 2.337 | 165,457 | -0.01(-0.27%) |
Aug 13, 2012 | 2.375 | 2.381 | 2.330 | 2.343 | 142,997 | -0.03(-1.21%) |
Aug 10, 2012 | 2.365 | 2.381 | 2.343 | 2.372 | 112,304 | +0.01(+0.40%) |
Aug 09, 2012 | 2.343 | 2.385 | 2.343 | 2.362 | 120,610 | +0.01(+0.54%) |
Aug 08, 2012 | 2.365 | 2.385 | 2.340 | 2.350 | 126,896 | -0.02(-0.67%) |
Aug 07, 2012 | 2.401 | 2.420 | 2.340 | 2.365 | 291,974 | -0.03(-1.07%) |
Aug 06, 2012 | 2.391 | 2.410 | 2.372 | 2.391 | 249,031 | +0.01(+0.27%) |
Aug 03, 2012 | 2.455 | 2.455 | 2.362 | 2.385 | 236,773 | -0.02(-0.93%) |
Aug 02, 2012 | 2.311 | 2.423 | 2.302 | 2.407 | 475,437 | +0.08(+3.28%) |
Aug 01, 2012 | 2.311 | 2.388 | 2.311 | 2.330 | 382,722 | +0.03(+1.25%) |
Jul 31, 2012 | 2.471 | 2.471 | 2.295 | 2.302 | 466,833 | -0.06(-2.43%) |
Jul 30, 2012 | 2.401 | 2.416 | 2.346 | 2.359 | 235,753 | -0.03(-1.20%) |
Jul 27, 2012 | 2.372 | 2.394 | 2.362 | 2.388 | 227,459 | +0.02(+0.81%) |
Jul 26, 2012 | 2.375 | 2.385 | 2.346 | 2.369 | 229,109 | +0.04(+1.78%) |
Jul 25, 2012 | 2.340 | 2.346 | 2.314 | 2.327 | 111,011 | +0.02(+0.69%) |
Jul 24, 2012 | 2.391 | 2.407 | 2.311 | 2.311 | 244,517 | -0.06(-2.55%) |
Jul 23, 2012 | 2.385 | 2.423 | 2.372 | 2.372 | 152,035 | -0.04(-1.85%) |
Jul 20, 2012 | 2.416 | 2.483 | 2.413 | 2.416 | 185,893 | -0.02(-0.66%) |
Jul 19, 2012 | 2.436 | 2.452 | 2.423 | 2.432 | 68,696 | -0.00(-0.13%) |
Jul 18, 2012 | 2.483 | 2.496 | 2.416 | 2.436 | 180,567 | -0.04(-1.80%) |
Jul 17, 2012 | 2.445 | 2.487 | 2.433 | 2.480 | 163,215 | +0.05(+2.09%) |
Jul 16, 2012 | 2.426 | 2.445 | 2.417 | 2.430 | 99,839 | +0.00(+0.13%) |
Jul 13, 2012 | 2.401 | 2.433 | 2.392 | 2.426 | 178,624 | +0.04(+1.59%) |
Jul 12, 2012 | 2.366 | 2.398 | 2.350 | 2.388 | 142,881 | +0.00(+0.13%) |
Jul 11, 2012 | 2.382 | 2.395 | 2.344 | 2.385 | 225,461 | +0.01(+0.27%) |
Jul 10, 2012 | 2.354 | 2.382 | 2.347 | 2.379 | 100,937 | +0.03(+1.35%) |
Jul 09, 2012 | 2.341 | 2.373 | 2.340 | 2.347 | 127,775 | -0.01(-0.27%) |
Jul 06, 2012 | 2.354 | 2.388 | 2.347 | 2.354 | 156,626 | -0.03(-1.33%) |
Jul 05, 2012 | 2.376 | 2.388 | 2.373 | 2.385 | 105,237 | +0.01(+0.53%) |
Jul 03, 2012 | 2.376 | 2.388 | 2.347 | 2.373 | 104,101 | +0.00(+0.13%) |