Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2.474 | 2.498 | 2.459 | 2.492 | 14,102,295 | +0.03(+1.25%) |
Oct 26, 2012 | 2.482 | 2.461 | 2.461 | 2.461 | 8,232,382 | -0.02(-0.90%) |
Oct 25, 2012 | 2.503 | 2.508 | 2.464 | 2.484 | 19,827,362 | -0.01(-0.22%) |
Oct 24, 2012 | 2.479 | 2.494 | 2.462 | 2.489 | 20,615,366 | +0.01(+0.60%) |
Oct 23, 2012 | 2.466 | 2.488 | 2.458 | 2.474 | 16,304,423 | -0.03(-1.34%) |
Oct 19, 2012 | 2.475 | 2.521 | 2.467 | 2.508 | 31,807,638 | +0.03(+1.24%) |
Oct 18, 2012 | 2.417 | 2.479 | 2.413 | 2.477 | 12,971,577 | +0.05(+2.23%) |
Oct 17, 2012 | 2.422 | 2.426 | 2.403 | 2.423 | 13,747,897 | -0.00(-0.04%) |
Oct 16, 2012 | 2.406 | 2.426 | 2.402 | 2.424 | 12,533,131 | +0.02(+0.93%) |
Oct 15, 2012 | 2.385 | 2.404 | 2.356 | 2.402 | 12,601,768 | +0.03(+1.06%) |
Oct 12, 2012 | 2.370 | 2.388 | 2.363 | 2.376 | 12,787,417 | +0.00(+0.08%) |
Oct 11, 2012 | 2.423 | 2.423 | 2.374 | 2.375 | 28,239,204 | -0.04(-1.47%) |
Oct 10, 2012 | 2.368 | 2.414 | 2.367 | 2.410 | 28,441,678 | +0.04(+1.49%) |
Oct 09, 2012 | 2.377 | 2.381 | 2.364 | 2.375 | 23,829,968 | +0.01(+0.32%) |
Oct 08, 2012 | 2.374 | 2.374 | 2.346 | 2.367 | 15,063,697 | -0.01(-0.51%) |
Oct 05, 2012 | 2.372 | 2.388 | 2.361 | 2.379 | 11,440,035 | +0.02(+0.79%) |
Oct 04, 2012 | 2.389 | 2.396 | 2.350 | 2.361 | 12,208,997 | -0.01(-0.63%) |
Oct 03, 2012 | 2.395 | 2.407 | 2.365 | 2.375 | 20,156,646 | -0.01(-0.51%) |
Oct 02, 2012 | 2.381 | 2.389 | 2.364 | 2.388 | 15,988,943 | +0.01(+0.35%) |
Oct 01, 2012 | 2.438 | 2.438 | 2.363 | 2.379 | 14,690,332 | -0.05(-1.96%) |
Sep 28, 2012 | 2.429 | 2.446 | 2.416 | 2.427 | 16,334,324 | -0.01(-0.34%) |
Sep 27, 2012 | 2.433 | 2.466 | 2.421 | 2.435 | 14,003,490 | +0.01(+0.50%) |
Sep 26, 2012 | 2.421 | 2.446 | 2.417 | 2.423 | 10,678,376 | +0.00(+0.19%) |
Sep 25, 2012 | 2.469 | 2.473 | 2.417 | 2.418 | 17,748,716 | -0.04(-1.71%) |
Sep 24, 2012 | 2.472 | 2.488 | 2.452 | 2.460 | 16,488,862 | -0.03(-1.13%) |
Sep 21, 2012 | 2.465 | 2.488 | 2.439 | 2.488 | 43,363,184 | +0.04(+1.45%) |
Sep 20, 2012 | 2.520 | 2.522 | 2.445 | 2.453 | 23,036,738 | -0.08(-3.28%) |
Sep 19, 2012 | 2.535 | 2.552 | 2.524 | 2.536 | 16,446,474 | -0.00(-0.07%) |
Sep 18, 2012 | 2.553 | 2.569 | 2.519 | 2.538 | 10,307,849 | -0.02(-0.95%) |
Sep 17, 2012 | 2.564 | 2.582 | 2.559 | 2.562 | 9,054,293 | +0.00(+0.07%) |
Sep 14, 2012 | 2.514 | 2.573 | 2.512 | 2.560 | 12,228,863 | +0.06(+2.28%) |
Sep 13, 2012 | 2.489 | 2.514 | 2.482 | 2.503 | 17,177,406 | +0.02(+0.79%) |
Sep 12, 2012 | 2.485 | 2.497 | 2.470 | 2.484 | 14,287,944 | +0.00(+0.11%) |
Sep 11, 2012 | 2.485 | 2.503 | 2.477 | 2.481 | 11,388,693 | -0.01(-0.34%) |
Sep 10, 2012 | 2.530 | 2.533 | 2.489 | 2.489 | 14,109,332 | -0.05(-2.02%) |
Sep 07, 2012 | 2.521 | 2.544 | 2.516 | 2.541 | 11,604,554 | +0.02(+0.96%) |
Sep 06, 2012 | 2.511 | 2.518 | 2.499 | 2.516 | 16,592,947 | +0.02(+0.82%) |
Sep 05, 2012 | 2.542 | 2.605 | 2.484 | 2.496 | 11,431,456 | +0.00(+0.15%) |
Sep 04, 2012 | 2.469 | 2.494 | 2.459 | 2.492 | 9,627,026 | +0.02(+0.79%) |
Aug 31, 2012 | 2.494 | 2.494 | 2.454 | 2.473 | 12,927,786 | -0.01(-0.30%) |
Aug 30, 2012 | 2.474 | 2.488 | 2.474 | 2.480 | 5,488,451 | -0.01(-0.45%) |
Aug 29, 2012 | 2.510 | 2.512 | 2.489 | 2.491 | 6,661,750 | -0.02(-0.67%) |
Aug 27, 2012 | 2.512 | 2.522 | 2.487 | 2.508 | 9,208,852 | +0.00(+0.00%) |
Aug 24, 2012 | 2.489 | 2.516 | 2.474 | 2.508 | 8,297,314 | +0.01(+0.60%) |
Aug 23, 2012 | 2.479 | 2.501 | 2.469 | 2.493 | 13,921,326 | +0.00(+0.19%) |
Aug 22, 2012 | 2.452 | 2.491 | 2.440 | 2.488 | 14,796,956 | +0.03(+1.14%) |
Aug 21, 2012 | 2.455 | 2.467 | 2.444 | 2.460 | 8,778,534 | +0.01(+0.27%) |
Aug 20, 2012 | 2.453 | 2.462 | 2.440 | 2.454 | 10,378,800 | -0.01(-0.38%) |
Aug 17, 2012 | 2.446 | 2.467 | 2.442 | 2.463 | 14,914,631 | +0.02(+0.65%) |
Aug 16, 2012 | 2.417 | 2.447 | 2.395 | 2.447 | 26,615,914 | +0.03(+1.20%) |
Aug 15, 2012 | 2.413 | 2.427 | 2.383 | 2.418 | 8,780,194 | +0.01(+0.27%) |
Aug 14, 2012 | 2.414 | 2.418 | 2.406 | 2.412 | 15,282,312 | +0.00(+0.12%) |
Aug 13, 2012 | 2.415 | 2.418 | 2.394 | 2.409 | 6,787,433 | -0.00(-0.15%) |
Aug 10, 2012 | 2.410 | 2.429 | 2.404 | 2.413 | 12,533,949 | -0.01(-0.27%) |
Aug 09, 2012 | 2.417 | 2.435 | 2.404 | 2.419 | 10,627,697 | -0.00(-0.19%) |
Aug 08, 2012 | 2.446 | 2.448 | 2.413 | 2.424 | 10,980,360 | -0.03(-1.21%) |
Aug 07, 2012 | 2.483 | 2.490 | 2.437 | 2.454 | 11,467,368 | -0.03(-1.08%) |
Aug 06, 2012 | 2.484 | 2.495 | 2.447 | 2.480 | 16,844,340 | +0.01(+0.26%) |
Aug 03, 2012 | 2.509 | 2.523 | 2.466 | 2.474 | 14,457,524 | -0.02(-0.67%) |
Aug 02, 2012 | 2.503 | 2.521 | 2.472 | 2.491 | 22,192,542 | -0.02(-0.74%) |