Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) |
Nov 26, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | +0.05(+2.44%) |
Nov 23, 2012 | 2.154 | 2.154 | 2.050 | 2.050 | 400 | -0.15(-6.82%) |
Nov 20, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.06(+2.80%) |
Nov 19, 2012 | 2.130 | 2.140 | 2.130 | 2.140 | 498 | +0.05(+2.39%) |
Nov 14, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 200 | +0.04(+1.95%) |
Nov 04, 2012 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 2.070 | 2.070 | 2.050 | 2.050 | 400 | -0.10(-4.65%) |
Oct 25, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 200 | +0.05(+2.38%) |
Oct 23, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 | -0.20(-8.70%) |
Oct 16, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.10(+4.55%) |
Oct 15, 2012 | 2.150 | 2.200 | 2.150 | 2.200 | 1,256 | +0.05(+2.33%) |
Oct 10, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 5,100 | -0.01(-0.46%) |
Oct 09, 2012 | 2.150 | 2.160 | 2.150 | 2.160 | 500 | -0.02(-0.92%) |
Oct 08, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 250 | +0.04(+1.87%) |
Oct 05, 2012 | 2.140 | 2.140 | 2.140 | 2.140 | 404 | +0.05(+2.39%) |
Oct 04, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 200 | -0.01(-0.48%) |
Oct 02, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 200 | +0.00(+0.00%) |
Oct 01, 2012 | 1.980 | 2.100 | 1.980 | 2.100 | 4,496 | +0.00(+0.00%) |
Sep 28, 2012 | 2.080 | 2.100 | 2.080 | 2.100 | 300 | -0.08(-3.67%) |
Sep 27, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 200 | +0.00(+0.00%) |
Sep 25, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 1,000 | +0.00(+0.00%) |
Sep 24, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 600 | +0.00(+0.00%) |
Sep 21, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.00(+0.00%) |
Sep 19, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 1,300 | +0.02(+0.93%) |
Sep 18, 2012 | 2.160 | 2.160 | 2.160 | 2.160 | 200 | +0.05(+2.37%) |
Sep 17, 2012 | 2.110 | 2.110 | 2.110 | 2.110 | 1,100 | -0.02(-0.94%) |
Sep 13, 2012 | 2.180 | 2.130 | 2.130 | 2.130 | 300 | -0.02(-0.93%) |
Sep 12, 2012 | 2.150 | 2.200 | 2.150 | 2.150 | 300 | +0.00(+0.00%) |
Sep 10, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 900 | +0.00(+0.00%) |
Sep 07, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | +0.00(+0.00%) |
Sep 06, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.10(-4.44%) |
Sep 05, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 450 | +0.05(+2.27%) |
Sep 04, 2012 | 2.200 | 2.200 | 2.180 | 2.200 | 1,200 | +0.05(+2.33%) |
Aug 30, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | -0.05(-2.27%) |
Aug 29, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 400 | -0.05(-2.22%) |
Aug 27, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 122 | +0.05(+2.27%) |
Aug 23, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | +0.00(+0.00%) |
Aug 22, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | +0.00(+0.00%) |
Aug 21, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | +0.01(+0.46%) |
Aug 15, 2012 | 2.240 | 2.190 | 2.190 | 2.190 | 600 | -0.06(-2.67%) |
Aug 01, 2012 | 2.300 | 2.250 | 2.250 | 2.250 | 200 | -0.10(-4.26%) |
Jul 31, 2012 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.05(+2.17%) |
Jul 14, 2012 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 2.250 | 2.350 | 2.250 | 2.300 | 8,100 | +0.05(+2.22%) |
Jul 10, 2012 | 2.200 | 2.250 | 2.250 | 2.250 | 1,500 | +0.10(+4.65%) |
Jul 09, 2012 | 2.200 | 2.200 | 2.150 | 2.150 | 902 | -0.10(-4.44%) |
Jun 29, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 400 | +0.00(+0.00%) |
Jun 27, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 400 | +0.00(+0.00%) |
Jun 26, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 6,909 | +0.05(+2.27%) |
Jun 25, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 395 | +0.01(+0.46%) |
Jun 20, 2012 | 2.200 | 2.190 | 2.190 | 2.190 | 400 | -0.01(-0.45%) |
Jun 19, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 470 | +0.03(+1.38%) |
Jun 18, 2012 | 2.170 | 2.170 | 2.170 | 2.170 | 1,990 | +0.00(+0.00%) |
Jun 15, 2012 | 2.170 | 2.170 | 2.170 | 2.170 | 265 | +0.00(+0.00%) |
Jun 14, 2012 | 2.180 | 2.180 | 2.170 | 2.170 | 3,365 | +0.02(+0.93%) |
Jun 13, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 500 | +0.05(+2.38%) |
Jun 10, 2012 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 2.150 | 2.150 | 2.100 | 2.100 | 1,545 | -0.03(-1.41%) |
Jun 05, 2012 | 2.130 | 2.130 | 2.130 | 2.130 | 200 | +0.05(+2.40%) |
Jun 04, 2012 | 2.080 | 2.080 | 2.080 | 2.080 | 100 | -0.05(-2.35%) |
May 30, 2012 | 2.130 | 2.130 | 2.130 | 2.130 | 0 | +0.10(+4.93%) |
May 22, 2012 | 2.080 | 2.030 | 2.030 | 2.030 | 6,000 | -0.02(-0.98%) |
May 15, 2012 | 2.100 | 2.050 | 2.050 | 2.050 | 300 | +0.00(+0.00%) |
May 14, 2012 | 1.940 | 2.050 | 1.940 | 2.050 | 4,003 | +0.07(+3.54%) |
May 07, 2012 | 2.140 | 1.980 | 1.980 | 1.980 | 2,400 | -0.21(-9.59%) |
May 01, 2012 | 2.190 | 2.190 | 2.190 | 2.190 | 1,300 | -0.06(-2.67%) |
Apr 27, 2012 | 2.240 | 2.250 | 2.250 | 2.250 | 1,200 | +0.03(+1.34%) |
Apr 12, 2012 | 2.220 | 2.220 | 2.220 | 2.220 | 300 | -0.02(-0.88%) |
Apr 11, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 100 | -0.05(-2.18%) |
Apr 09, 2012 | 2.290 | 2.290 | 2.290 | 2.290 | 600 | -0.01(-0.43%) |
Apr 04, 2012 | 2.240 | 2.300 | 2.300 | 2.300 | 2,800 | +0.21(+10.04%) |
Apr 03, 2012 | 2.120 | 2.120 | 2.090 | 2.090 | 888 | -0.23(-9.97%) |
Mar 30, 2012 | 2.320 | 2.321 | 2.321 | 2.321 | 200 | +0.02(+0.93%) |
Mar 29, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 755 | +0.04(+1.77%) |
Mar 28, 2012 | 2.260 | 2.260 | 2.260 | 2.260 | 755 | -0.04(-1.74%) |
Mar 27, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 2,600 | +0.04(+1.61%) |
Mar 23, 2012 | 2.300 | 2.264 | 2.264 | 2.264 | 500 | -0.12(-4.89%) |
Mar 22, 2012 | 2.280 | 2.380 | 2.280 | 2.380 | 2,000 | +0.15(+6.94%) |
Mar 20, 2012 | 2.280 | 2.225 | 2.225 | 2.225 | 700 | -0.02(-1.09%) |
Mar 19, 2012 | 2.250 | 2.250 | 2.240 | 2.250 | 2,940 | -0.00(-0.00%) |
Mar 14, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 100 | +0.00(+0.00%) |
Mar 13, 2012 | 2.350 | 2.350 | 2.200 | 2.250 | 1,200 | -0.15(-6.25%) |
Mar 12, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.01(-0.41%) |
Mar 08, 2012 | 2.350 | 2.410 | 2.410 | 2.410 | 1,900 | +0.06(+2.58%) |
Mar 07, 2012 | 2.290 | 2.350 | 2.290 | 2.349 | 2,888 | +0.10(+4.42%) |
Mar 06, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 650 | +0.03(+1.41%) |
Mar 02, 2012 | 2.220 | 2.219 | 2.219 | 2.219 | 100 | -0.02(-0.95%) |
Feb 29, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | -0.01(-0.45%) |
Feb 28, 2012 | 2.250 | 2.250 | 2.240 | 2.250 | 6,100 | +0.05(+2.28%) |
Feb 23, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | +0.10(+4.76%) |
Feb 22, 2012 | 2.020 | 2.100 | 2.000 | 2.100 | 525 | -0.10(-4.54%) |
Feb 21, 2012 | 2.150 | 2.200 | 2.150 | 2.200 | 2,317 | +0.00(+0.00%) |
Feb 17, 2012 | 2.150 | 2.200 | 2.150 | 2.200 | 800 | +0.00(+0.00%) |
Feb 16, 2012 | 2.200 | 2.200 | 2.100 | 2.200 | 450 | -0.05(-2.22%) |
Feb 14, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 400 | +0.00(+0.00%) |
Feb 13, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 450 | +0.05(+2.27%) |
Feb 09, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 300 | -0.05(-2.22%) |
Feb 06, 2012 | 2.200 | 2.250 | 2.250 | 2.250 | 200 | +0.10(+4.65%) |
Feb 03, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.05(-2.27%) |
Jan 31, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | +0.01(+0.42%) |
Jan 27, 2012 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | -0.03(-1.31%) |
Jan 26, 2012 | 2.191 | 2.220 | 2.191 | 2.220 | 555 | +0.00(+0.00%) |
Jan 23, 2012 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Jan 17, 2012 | 2.200 | 2.220 | 2.220 | 2.220 | 6,100 | +0.07(+3.26%) |
Jan 11, 2012 | 2.260 | 2.150 | 2.150 | 2.150 | 1,100 | -0.06(-2.71%) |
Jan 10, 2012 | 2.210 | 2.210 | 2.210 | 2.210 | 200 | +0.05(+2.31%) |
Jan 05, 2012 | 2.200 | 2.160 | 2.160 | 2.160 | 2,000 | -0.06(-2.70%) |
Jan 03, 2012 | 2.180 | 2.220 | 2.220 | 2.220 | 1,600 | -0.03(-1.33%) |
Dec 28, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) |
Dec 23, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) |
Dec 20, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | -0.03(-1.38%) |
Dec 19, 2011 | 2.180 | 2.180 | 2.180 | 2.180 | 125 | -0.02(-0.91%) |
Dec 16, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 110 | +0.00(+0.00%) |
Dec 15, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 125 | +0.06(+2.80%) |
Dec 14, 2011 | 2.140 | 2.150 | 2.140 | 2.140 | 1,100 | +0.05(+2.39%) |
Dec 13, 2011 | 2.090 | 2.090 | 2.090 | 2.090 | 300 | -0.08(-3.69%) |
Dec 12, 2011 | 2.140 | 2.170 | 2.140 | 2.170 | 200 | +0.07(+3.33%) |
Dec 09, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 125 | +0.01(+0.48%) |
Dec 08, 2011 | 2.100 | 2.100 | 2.090 | 2.090 | 325 | -0.06(-2.79%) |
Dec 07, 2011 | 2.170 | 2.200 | 2.150 | 2.150 | 1,200 | +0.03(+1.42%) |
Dec 06, 2011 | 2.070 | 2.120 | 2.070 | 2.120 | 200 | +0.10(+4.95%) |
Dec 05, 2011 | 2.180 | 2.180 | 2.020 | 2.020 | 525 | -0.11(-5.16%) |