Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.230 | 2.550 | 2.100 | 2.430 | 239,912 | +0.10(+4.29%) |
Oct 26, 2012 | 2.300 | 2.330 | 2.330 | 2.330 | 49,000 | +0.03(+1.30%) |
Oct 25, 2012 | 2.320 | 2.330 | 2.200 | 2.300 | 56,070 | -0.04(-1.71%) |
Oct 24, 2012 | 2.260 | 2.340 | 2.260 | 2.340 | 21,850 | +0.06(+2.63%) |
Oct 23, 2012 | 2.330 | 2.350 | 2.250 | 2.280 | 28,544 | +0.08(+3.64%) |
Oct 19, 2012 | 2.250 | 2.320 | 2.180 | 2.200 | 30,966 | -0.05(-2.22%) |
Oct 18, 2012 | 2.110 | 2.260 | 2.110 | 2.250 | 82,089 | +0.08(+3.69%) |
Oct 17, 2012 | 2.180 | 2.180 | 2.090 | 2.170 | 24,315 | +0.02(+0.93%) |
Oct 16, 2012 | 2.239 | 2.260 | 2.100 | 2.150 | 91,543 | -0.08(-3.59%) |
Oct 15, 2012 | 2.290 | 2.349 | 2.220 | 2.230 | 44,149 | +0.01(+0.45%) |
Oct 12, 2012 | 2.150 | 2.270 | 2.150 | 2.220 | 58,690 | +0.09(+4.23%) |
Oct 11, 2012 | 2.060 | 2.170 | 2.060 | 2.130 | 23,817 | +0.08(+3.90%) |
Oct 10, 2012 | 2.130 | 2.180 | 2.050 | 2.050 | 55,106 | -0.10(-4.65%) |
Oct 09, 2012 | 2.250 | 2.250 | 2.060 | 2.150 | 35,548 | -0.06(-2.71%) |
Oct 08, 2012 | 2.237 | 2.470 | 2.210 | 2.210 | 21,460 | +0.01(+0.45%) |
Oct 05, 2012 | 2.360 | 2.450 | 2.150 | 2.200 | 107,796 | -0.14(-5.98%) |
Oct 04, 2012 | 2.110 | 2.380 | 2.050 | 2.340 | 192,392 | +0.27(+13.04%) |
Oct 03, 2012 | 2.130 | 2.140 | 2.001 | 2.070 | 57,023 | -0.04(-1.90%) |
Oct 02, 2012 | 2.060 | 2.110 | 2.050 | 2.110 | 34,091 | +0.03(+1.44%) |
Oct 01, 2012 | 2.080 | 2.102 | 2.050 | 2.080 | 25,134 | +0.00(+0.00%) |
Sep 28, 2012 | 2.050 | 2.110 | 2.020 | 2.080 | 31,518 | +0.01(+0.48%) |
Sep 27, 2012 | 2.090 | 2.090 | 2.010 | 2.070 | 32,691 | -0.03(-1.43%) |
Sep 26, 2012 | 2.010 | 2.100 | 1.950 | 2.100 | 45,663 | +0.07(+3.45%) |
Sep 25, 2012 | 2.100 | 2.100 | 2.000 | 2.030 | 17,690 | -0.03(-1.46%) |
Sep 24, 2012 | 2.150 | 2.178 | 1.950 | 2.060 | 29,216 | -0.12(-5.50%) |
Sep 21, 2012 | 1.994 | 2.180 | 1.994 | 2.180 | 87,630 | +0.16(+7.92%) |
Sep 20, 2012 | 2.010 | 2.110 | 1.950 | 2.020 | 35,634 | -0.05(-2.42%) |
Sep 19, 2012 | 2.010 | 2.180 | 2.010 | 2.070 | 58,727 | +0.08(+4.02%) |
Sep 18, 2012 | 2.000 | 2.040 | 1.980 | 1.990 | 49,412 | +0.00(+0.00%) |
Sep 17, 2012 | 1.960 | 2.010 | 1.960 | 1.990 | 7,090 | +0.00(+0.00%) |
Sep 14, 2012 | 2.010 | 2.050 | 1.950 | 1.990 | 8,839 | -0.04(-1.97%) |
Sep 13, 2012 | 2.050 | 2.058 | 2.010 | 2.030 | 16,782 | -0.02(-0.98%) |
Sep 12, 2012 | 2.079 | 2.079 | 2.030 | 2.050 | 16,005 | -0.03(-1.44%) |
Sep 11, 2012 | 2.150 | 2.150 | 2.050 | 2.080 | 13,775 | -0.04(-1.89%) |
Sep 10, 2012 | 2.200 | 2.208 | 2.030 | 2.120 | 32,883 | -0.03(-1.40%) |
Sep 07, 2012 | 1.950 | 2.150 | 1.950 | 2.150 | 27,622 | +0.11(+5.39%) |
Sep 06, 2012 | 2.030 | 2.100 | 2.000 | 2.040 | 49,395 | -0.01(-0.49%) |
Sep 05, 2012 | 2.040 | 2.060 | 2.010 | 2.050 | 17,780 | +0.03(+1.49%) |
Sep 04, 2012 | 2.000 | 2.050 | 2.000 | 2.020 | 19,950 | +0.01(+0.50%) |
Aug 31, 2012 | 1.990 | 2.010 | 1.990 | 2.010 | 3,122 | -0.01(-0.50%) |
Aug 30, 2012 | 2.000 | 2.022 | 1.950 | 2.020 | 17,999 | +0.02(+1.00%) |
Aug 29, 2012 | 1.986 | 2.000 | 1.970 | 2.000 | 8,340 | +0.04(+2.04%) |
Aug 27, 2012 | 1.920 | 1.979 | 1.920 | 1.960 | 21,300 | +0.01(+0.51%) |
Aug 24, 2012 | 1.920 | 1.990 | 1.920 | 1.950 | 23,682 | -0.01(-0.51%) |
Aug 23, 2012 | 2.000 | 2.060 | 1.960 | 1.960 | 43,406 | -0.04(-2.00%) |
Aug 22, 2012 | 2.010 | 2.069 | 1.980 | 2.000 | 47,725 | -0.02(-0.99%) |
Aug 21, 2012 | 2.050 | 2.090 | 2.000 | 2.020 | 39,365 | -0.01(-0.49%) |
Aug 20, 2012 | 1.980 | 2.060 | 1.980 | 2.030 | 21,910 | +0.00(+0.00%) |
Aug 17, 2012 | 2.050 | 2.070 | 1.970 | 2.030 | 43,709 | +0.01(+0.50%) |
Aug 16, 2012 | 2.039 | 2.069 | 1.960 | 2.020 | 25,883 | -0.02(-0.98%) |
Aug 15, 2012 | 1.990 | 2.050 | 1.990 | 2.040 | 15,522 | +0.04(+2.00%) |
Aug 14, 2012 | 2.060 | 2.070 | 1.990 | 2.000 | 35,109 | +0.00(+0.00%) |
Aug 13, 2012 | 2.050 | 2.070 | 1.980 | 2.000 | 15,690 | -0.07(-3.38%) |
Aug 10, 2012 | 2.000 | 2.070 | 1.970 | 2.070 | 9,225 | +0.02(+0.98%) |
Aug 09, 2012 | 2.070 | 2.110 | 2.040 | 2.050 | 30,051 | +0.02(+0.99%) |
Aug 08, 2012 | 2.020 | 2.120 | 1.950 | 2.030 | 95,202 | +0.03(+1.50%) |
Aug 07, 2012 | 2.000 | 2.030 | 1.960 | 2.000 | 68,247 | +0.04(+2.04%) |
Aug 06, 2012 | 2.070 | 2.180 | 1.950 | 1.960 | 111,711 | -0.11(-5.31%) |
Aug 03, 2012 | 2.200 | 2.200 | 2.020 | 2.070 | 60,574 | -0.08(-3.72%) |
Aug 02, 2012 | 2.240 | 2.300 | 2.120 | 2.150 | 30,096 | -0.12(-5.32%) |
Aug 01, 2012 | 2.270 | 2.300 | 2.210 | 2.271 | 22,623 | +0.04(+1.83%) |
Jul 31, 2012 | 2.270 | 2.280 | 2.210 | 2.230 | 29,005 | -0.05(-2.39%) |
Jul 30, 2012 | 2.400 | 2.400 | 2.250 | 2.285 | 53,748 | -0.09(-3.60%) |
Jul 27, 2012 | 2.220 | 2.420 | 2.180 | 2.370 | 53,036 | +0.12(+5.33%) |
Jul 26, 2012 | 2.330 | 2.346 | 2.200 | 2.250 | 53,327 | -0.01(-0.44%) |
Jul 25, 2012 | 2.420 | 2.420 | 2.260 | 2.260 | 67,475 | -0.09(-3.83%) |
Jul 24, 2012 | 2.360 | 2.420 | 2.300 | 2.350 | 62,107 | +0.04(+1.73%) |
Jul 23, 2012 | 2.240 | 2.370 | 2.240 | 2.310 | 114,179 | +0.06(+2.67%) |
Jul 20, 2012 | 2.350 | 2.350 | 2.230 | 2.250 | 107,099 | +0.00(+0.00%) |
Jul 19, 2012 | 2.360 | 2.360 | 2.220 | 2.250 | 53,055 | -0.06(-2.60%) |
Jul 18, 2012 | 2.342 | 2.370 | 2.010 | 2.310 | 294,085 | -0.01(-0.43%) |
Jul 17, 2012 | 2.450 | 2.519 | 2.199 | 2.320 | 147,042 | -0.03(-1.28%) |
Jul 16, 2012 | 2.390 | 2.550 | 2.270 | 2.350 | 272,356 | -0.06(-2.49%) |
Jul 13, 2012 | 2.260 | 2.480 | 2.120 | 2.410 | 541,887 | +0.21(+9.55%) |
Jul 12, 2012 | 2.010 | 2.300 | 1.960 | 2.200 | 264,582 | +0.19(+9.45%) |
Jul 11, 2012 | 1.980 | 2.050 | 1.890 | 2.010 | 174,499 | +0.03(+1.52%) |
Jul 10, 2012 | 1.860 | 2.000 | 1.820 | 1.980 | 125,169 | +0.13(+7.03%) |
Jul 09, 2012 | 1.800 | 1.880 | 1.800 | 1.850 | 82,816 | +0.05(+3.01%) |
Jul 06, 2012 | 1.840 | 1.849 | 1.750 | 1.796 | 81,771 | -0.02(-1.32%) |
Jul 05, 2012 | 1.880 | 1.890 | 1.800 | 1.820 | 32,483 | -0.06(-3.19%) |
Jul 03, 2012 | 1.900 | 1.920 | 1.880 | 1.880 | 5,998 | -0.04(-2.08%) |
Jul 02, 2012 | 1.970 | 1.970 | 1.840 | 1.920 | 24,573 | -0.06(-3.03%) |
Jun 29, 2012 | 1.950 | 1.980 | 1.850 | 1.980 | 18,632 | +0.14(+7.61%) |
Jun 28, 2012 | 1.980 | 1.980 | 1.840 | 1.840 | 20,564 | -0.16(-8.00%) |
Jun 27, 2012 | 1.930 | 2.000 | 1.770 | 2.000 | 128,611 | +0.05(+2.56%) |
Jun 26, 2012 | 1.890 | 2.000 | 1.844 | 1.950 | 114,497 | -0.04(-2.01%) |
Jun 25, 2012 | 1.920 | 1.990 | 1.850 | 1.990 | 36,784 | -0.01(-0.50%) |
Jun 22, 2012 | 1.760 | 2.000 | 1.760 | 2.000 | 124,748 | +0.18(+9.89%) |
Jun 21, 2012 | 1.830 | 1.870 | 1.710 | 1.820 | 184,233 | -0.07(-3.70%) |
Jun 20, 2012 | 1.920 | 1.950 | 1.880 | 1.890 | 34,404 | -0.03(-1.56%) |
Jun 19, 2012 | 1.960 | 2.000 | 1.860 | 1.920 | 75,865 | -0.08(-4.00%) |
Jun 18, 2012 | 2.000 | 2.020 | 1.950 | 2.000 | 56,781 | +0.00(+0.00%) |
Jun 15, 2012 | 2.000 | 2.020 | 1.920 | 2.000 | 41,192 | +0.00(+0.06%) |
Jun 14, 2012 | 2.000 | 2.000 | 1.950 | 1.999 | 27,205 | +0.05(+2.51%) |
Jun 13, 2012 | 1.990 | 2.010 | 1.920 | 1.950 | 24,410 | -0.02(-1.02%) |
Jun 12, 2012 | 2.150 | 2.150 | 1.960 | 1.970 | 134,477 | -0.11(-5.29%) |
Jun 11, 2012 | 2.150 | 2.200 | 2.050 | 2.080 | 158,487 | +0.03(+1.46%) |
Jun 08, 2012 | 1.850 | 2.070 | 1.850 | 2.050 | 127,152 | +0.21(+11.72%) |
Jun 07, 2012 | 1.900 | 1.900 | 1.790 | 1.835 | 26,341 | +0.03(+1.94%) |
Jun 06, 2012 | 1.820 | 2.250 | 1.770 | 1.800 | 70,755 | -0.07(-3.74%) |
Jun 05, 2012 | 1.820 | 1.880 | 1.779 | 1.870 | 45,005 | +0.03(+1.63%) |
Jun 04, 2012 | 1.930 | 1.950 | 1.770 | 1.840 | 42,243 | -0.05(-2.65%) |
Jun 01, 2012 | 1.850 | 1.940 | 1.760 | 1.890 | 31,384 | +0.01(+0.35%) |
May 31, 2012 | 1.830 | 1.920 | 1.790 | 1.883 | 73,312 | +0.07(+4.06%) |
May 30, 2012 | 1.780 | 1.840 | 1.750 | 1.810 | 36,227 | +0.03(+1.69%) |
May 29, 2012 | 1.780 | 1.850 | 1.710 | 1.780 | 25,654 | +0.02(+1.14%) |
May 25, 2012 | 1.780 | 1.780 | 1.710 | 1.760 | 18,798 | -0.03(-1.95%) |
May 24, 2012 | 1.610 | 1.800 | 1.560 | 1.795 | 47,449 | +0.16(+9.45%) |
May 23, 2012 | 1.680 | 1.680 | 1.620 | 1.640 | 5,497 | -0.03(-1.80%) |
May 22, 2012 | 1.670 | 1.720 | 1.610 | 1.670 | 40,463 | +0.01(+0.60%) |
May 21, 2012 | 1.630 | 1.670 | 1.600 | 1.660 | 26,340 | +0.02(+1.22%) |
May 18, 2012 | 1.640 | 1.660 | 1.520 | 1.640 | 73,330 | +0.01(+0.61%) |
May 17, 2012 | 1.600 | 1.660 | 1.600 | 1.630 | 31,238 | +0.03(+1.87%) |
May 16, 2012 | 1.610 | 1.650 | 1.570 | 1.600 | 54,679 | -0.05(-3.03%) |
May 15, 2012 | 1.620 | 1.663 | 1.550 | 1.650 | 27,931 | +0.03(+1.85%) |
May 14, 2012 | 1.650 | 1.680 | 1.600 | 1.620 | 27,439 | -0.03(-1.82%) |
May 11, 2012 | 1.650 | 1.689 | 1.650 | 1.650 | 20,955 | -0.05(-2.94%) |
May 10, 2012 | 1.700 | 1.700 | 1.650 | 1.700 | 22,505 | +0.01(+0.59%) |
May 09, 2012 | 1.710 | 1.750 | 1.680 | 1.690 | 40,828 | -0.06(-3.43%) |
May 08, 2012 | 1.710 | 1.750 | 1.690 | 1.750 | 29,531 | +0.00(+0.00%) |
May 07, 2012 | 1.740 | 1.780 | 1.680 | 1.750 | 15,900 | +0.01(+0.61%) |
May 04, 2012 | 1.630 | 1.800 | 1.620 | 1.739 | 76,887 | +0.09(+5.42%) |
May 03, 2012 | 1.700 | 1.700 | 1.620 | 1.650 | 33,248 | -0.04(-2.37%) |
May 02, 2012 | 1.680 | 1.750 | 1.590 | 1.690 | 64,930 | +0.01(+0.60%) |
May 01, 2012 | 1.740 | 1.800 | 1.610 | 1.680 | 94,535 | -0.09(-5.09%) |
Apr 30, 2012 | 1.830 | 1.830 | 1.670 | 1.770 | 78,527 | +0.00(+0.00%) |
Apr 27, 2012 | 1.860 | 1.900 | 1.750 | 1.770 | 82,261 | -0.12(-6.35%) |
Apr 26, 2012 | 1.760 | 2.100 | 1.730 | 1.890 | 175,302 | +0.18(+10.53%) |
Apr 25, 2012 | 1.560 | 1.830 | 1.560 | 1.710 | 109,975 | +0.18(+11.76%) |
Apr 24, 2012 | 1.510 | 1.540 | 1.500 | 1.530 | 15,700 | +0.02(+1.32%) |
Apr 23, 2012 | 1.530 | 1.560 | 1.460 | 1.510 | 73,284 | -0.06(-3.82%) |
Apr 20, 2012 | 1.600 | 1.600 | 1.490 | 1.570 | 209,810 | -0.02(-1.26%) |
Apr 19, 2012 | 1.690 | 1.690 | 1.580 | 1.590 | 113,804 | -0.13(-7.56%) |
Apr 18, 2012 | 1.700 | 1.790 | 1.650 | 1.720 | 76,515 | -0.04(-2.27%) |
Apr 17, 2012 | 1.720 | 1.805 | 1.580 | 1.760 | 105,351 | +0.05(+2.93%) |
Apr 16, 2012 | 2.000 | 2.000 | 1.710 | 1.710 | 104,179 | -0.23(-11.86%) |
Apr 13, 2012 | 1.850 | 1.950 | 1.841 | 1.940 | 65,609 | +0.05(+2.65%) |
Apr 12, 2012 | 1.950 | 1.950 | 1.830 | 1.890 | 308,058 | -0.06(-3.09%) |
Apr 11, 2012 | 1.970 | 2.000 | 1.950 | 1.950 | 42,030 | -0.05(-2.49%) |
Apr 10, 2012 | 2.030 | 2.060 | 1.910 | 2.000 | 108,308 | -0.05(-2.44%) |
Apr 09, 2012 | 2.150 | 2.150 | 1.980 | 2.050 | 160,974 | -0.09(-4.38%) |
Apr 05, 2012 | 2.120 | 2.180 | 2.100 | 2.144 | 93,585 | +0.00(+0.19%) |
Apr 04, 2012 | 2.180 | 2.180 | 2.080 | 2.140 | 85,463 | -0.08(-3.60%) |
Apr 03, 2012 | 2.180 | 2.240 | 2.170 | 2.220 | 110,572 | -0.03(-1.33%) |
Apr 02, 2012 | 2.230 | 2.260 | 2.170 | 2.250 | 37,363 | +0.05(+2.27%) |
Mar 30, 2012 | 2.290 | 2.290 | 2.200 | 2.200 | 77,564 | -0.09(-3.93%) |
Mar 29, 2012 | 2.150 | 2.310 | 2.150 | 2.290 | 148,850 | +0.13(+6.02%) |
Mar 28, 2012 | 2.260 | 2.300 | 2.160 | 2.160 | 125,050 | -0.14(-6.09%) |
Mar 27, 2012 | 2.260 | 2.330 | 2.230 | 2.300 | 65,602 | +0.02(+0.88%) |
Mar 26, 2012 | 2.350 | 2.350 | 2.230 | 2.280 | 75,356 | -0.04(-1.72%) |
Mar 23, 2012 | 2.170 | 2.320 | 2.150 | 2.320 | 118,592 | +0.13(+5.94%) |
Mar 22, 2012 | 2.250 | 2.300 | 2.120 | 2.190 | 39,755 | -0.06(-2.67%) |
Mar 21, 2012 | 2.290 | 2.314 | 2.210 | 2.250 | 44,440 | -0.07(-3.02%) |
Mar 20, 2012 | 2.200 | 2.370 | 2.200 | 2.320 | 187,031 | +0.12(+5.45%) |
Mar 19, 2012 | 2.250 | 2.289 | 2.150 | 2.200 | 87,948 | -0.14(-5.98%) |
Mar 16, 2012 | 2.160 | 2.340 | 2.100 | 2.340 | 137,751 | +0.14(+6.37%) |
Mar 15, 2012 | 2.190 | 2.260 | 2.120 | 2.200 | 90,104 | -0.05(-2.23%) |
Mar 14, 2012 | 2.240 | 2.350 | 2.110 | 2.250 | 130,162 | -0.01(-0.44%) |
Mar 13, 2012 | 2.330 | 2.350 | 2.210 | 2.260 | 99,691 | -0.02(-0.88%) |
Mar 12, 2012 | 2.210 | 2.360 | 2.200 | 2.280 | 101,706 | +0.10(+4.59%) |
Mar 09, 2012 | 2.200 | 2.220 | 2.140 | 2.180 | 39,293 | +0.01(+0.46%) |
Mar 08, 2012 | 2.230 | 2.230 | 2.100 | 2.170 | 81,662 | +0.01(+0.47%) |
Mar 07, 2012 | 2.150 | 2.180 | 2.100 | 2.160 | 77,357 | +0.02(+0.74%) |
Mar 06, 2012 | 2.120 | 2.150 | 2.100 | 2.144 | 143,092 | +0.03(+1.61%) |
Mar 05, 2012 | 2.100 | 2.150 | 2.050 | 2.110 | 87,508 | +0.01(+0.48%) |
Mar 02, 2012 | 2.280 | 2.280 | 2.100 | 2.100 | 216,658 | -0.09(-4.11%) |
Mar 01, 2012 | 2.280 | 2.349 | 2.150 | 2.190 | 158,666 | +0.00(+0.00%) |
Feb 29, 2012 | 2.010 | 2.200 | 2.000 | 2.190 | 243,549 | +0.16(+7.88%) |
Feb 28, 2012 | 1.900 | 2.190 | 1.870 | 2.030 | 516,797 | -0.21(-9.34%) |
Feb 27, 2012 | 2.350 | 2.350 | 2.200 | 2.239 | 201,805 | -0.08(-3.48%) |
Feb 24, 2012 | 2.340 | 2.350 | 2.260 | 2.320 | 184,053 | -0.02(-0.85%) |
Feb 23, 2012 | 2.300 | 2.351 | 2.240 | 2.340 | 279,763 | -0.02(-0.85%) |
Feb 22, 2012 | 2.500 | 2.500 | 2.280 | 2.360 | 415,278 | -0.19(-7.45%) |
Feb 21, 2012 | 2.690 | 2.710 | 2.510 | 2.550 | 328,016 | -0.25(-8.93%) |
Feb 17, 2012 | 2.750 | 2.800 | 2.550 | 2.800 | 293,668 | +0.06(+2.19%) |