Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.141 | 3.190 | 3.072 | 3.103 | 938,560 | -0.03(-0.84%) |
Jan 30, 2012 | 3.103 | 3.136 | 3.090 | 3.129 | 754,728 | -0.00(-0.08%) |
Jan 27, 2012 | 3.084 | 3.156 | 3.084 | 3.131 | 710,480 | +0.03(+0.97%) |
Jan 26, 2012 | 3.147 | 3.158 | 3.081 | 3.101 | 842,432 | -0.03(-0.92%) |
Jan 25, 2012 | 3.098 | 3.174 | 3.094 | 3.130 | 455,888 | +0.03(+0.93%) |
Jan 24, 2012 | 3.059 | 3.126 | 3.033 | 3.101 | 679,264 | +0.02(+0.61%) |
Jan 23, 2012 | 3.106 | 3.160 | 3.046 | 3.083 | 708,648 | -0.03(-0.92%) |
Jan 20, 2012 | 3.131 | 3.164 | 3.084 | 3.111 | 2,102,728 | -0.03(-0.88%) |
Jan 19, 2012 | 2.941 | 3.160 | 2.933 | 3.139 | 2,525,392 | +0.21(+7.26%) |
Jan 18, 2012 | 2.904 | 2.950 | 2.888 | 2.926 | 1,226,224 | +0.02(+0.86%) |
Jan 17, 2012 | 2.902 | 2.929 | 2.868 | 2.901 | 705,136 | +0.03(+1.04%) |
Jan 13, 2012 | 2.873 | 2.879 | 2.828 | 2.871 | 504,464 | -0.03(-1.16%) |
Jan 12, 2012 | 2.911 | 2.921 | 2.862 | 2.905 | 2,894,264 | -0.01(-0.26%) |
Jan 11, 2012 | 2.896 | 2.944 | 2.879 | 2.913 | 1,210,856 | +0.01(+0.22%) |
Jan 10, 2012 | 2.922 | 2.935 | 2.888 | 2.906 | 580,344 | +0.03(+0.96%) |
Jan 09, 2012 | 2.902 | 2.916 | 2.859 | 2.879 | 569,128 | -0.01(-0.30%) |
Jan 06, 2012 | 2.921 | 2.931 | 2.869 | 2.888 | 358,728 | -0.04(-1.24%) |
Jan 05, 2012 | 2.886 | 2.928 | 2.829 | 2.924 | 735,184 | +0.02(+0.69%) |
Jan 04, 2012 | 2.871 | 2.924 | 2.828 | 2.904 | 1,165,736 | +0.04(+1.40%) |
Dec 30, 2011 | 2.911 | 2.959 | 2.864 | 2.864 | 538,576 | -0.05(-1.63%) |
Dec 29, 2011 | 2.885 | 2.929 | 2.876 | 2.911 | 352,032 | +0.04(+1.48%) |
Dec 28, 2011 | 2.897 | 2.899 | 2.855 | 2.869 | 476,144 | -0.04(-1.38%) |
Dec 27, 2011 | 2.915 | 2.938 | 2.886 | 2.909 | 360,960 | -0.01(-0.30%) |
Dec 23, 2011 | 2.945 | 2.945 | 2.901 | 2.917 | 216,152 | -0.03(-0.89%) |
Dec 21, 2011 | 2.860 | 2.969 | 2.836 | 2.944 | 534,560 | +0.07(+2.30%) |
Dec 20, 2011 | 2.803 | 2.901 | 2.803 | 2.877 | 1,164,048 | +0.13(+4.87%) |
Dec 19, 2011 | 2.808 | 2.857 | 2.736 | 2.744 | 534,672 | -0.05(-1.66%) |
Dec 16, 2011 | 2.799 | 2.875 | 2.763 | 2.790 | 894,896 | +0.01(+0.22%) |
Dec 15, 2011 | 2.750 | 2.808 | 2.728 | 2.784 | 743,560 | +0.06(+2.34%) |
Dec 14, 2011 | 2.780 | 2.786 | 2.685 | 2.720 | 1,081,616 | -0.09(-3.12%) |
Dec 13, 2011 | 2.825 | 2.884 | 2.790 | 2.808 | 1,286,376 | +0.00(+0.09%) |
Dec 12, 2011 | 2.768 | 2.809 | 2.760 | 2.805 | 777,168 | +0.01(+0.40%) |
Dec 09, 2011 | 2.774 | 2.824 | 2.768 | 2.794 | 1,477,960 | +0.01(+0.49%) |
Dec 08, 2011 | 2.789 | 2.815 | 2.761 | 2.780 | 1,000,256 | -0.04(-1.46%) |
Dec 07, 2011 | 2.794 | 2.835 | 2.766 | 2.821 | 1,710,456 | +0.01(+0.27%) |
Dec 06, 2011 | 2.812 | 2.855 | 2.768 | 2.814 | 674,144 | -0.00(-0.13%) |
Dec 05, 2011 | 2.849 | 2.849 | 2.788 | 2.817 | 1,028,680 | +0.01(+0.54%) |
Dec 02, 2011 | 2.821 | 2.854 | 2.792 | 2.803 | 547,832 | +0.03(+0.90%) |
Dec 01, 2011 | 2.790 | 2.840 | 2.751 | 2.777 | 1,081,272 | -0.01(-0.49%) |
Nov 30, 2011 | 2.781 | 2.812 | 2.765 | 2.791 | 1,795,288 | +0.11(+4.20%) |
Nov 29, 2011 | 2.669 | 2.694 | 2.623 | 2.679 | 963,176 | +0.03(+0.99%) |
Nov 28, 2011 | 2.623 | 2.690 | 2.623 | 2.652 | 2,098,448 | +0.13(+5.00%) |
Nov 25, 2011 | 2.515 | 2.558 | 2.502 | 2.526 | 545,800 | -0.01(-0.25%) |
Nov 23, 2011 | 2.625 | 2.629 | 2.500 | 2.533 | 1,623,416 | -0.09(-3.52%) |
Nov 22, 2011 | 2.650 | 2.655 | 2.560 | 2.625 | 1,678,168 | -0.04(-1.41%) |
Nov 21, 2011 | 2.596 | 2.685 | 2.585 | 2.663 | 2,311,296 | +0.02(+0.57%) |
Nov 18, 2011 | 2.646 | 2.683 | 2.639 | 2.647 | 1,189,808 | +0.01(+0.28%) |
Nov 17, 2011 | 2.638 | 2.681 | 2.615 | 2.640 | 1,289,504 | -0.00(-0.19%) |
Nov 16, 2011 | 2.625 | 2.680 | 2.625 | 2.645 | 1,842,480 | +0.00(+0.14%) |
Nov 15, 2011 | 2.561 | 2.689 | 2.561 | 2.641 | 1,098,840 | +0.06(+2.23%) |
Nov 14, 2011 | 2.596 | 2.612 | 2.549 | 2.584 | 1,211,072 | -0.02(-0.96%) |
Nov 11, 2011 | 2.540 | 2.611 | 2.539 | 2.609 | 667,944 | +0.11(+4.35%) |
Nov 10, 2011 | 2.554 | 2.578 | 2.500 | 2.500 | 764,992 | -0.01(-0.45%) |
Nov 09, 2011 | 2.500 | 2.539 | 2.484 | 2.511 | 1,758,936 | -0.04(-1.71%) |
Nov 08, 2011 | 2.501 | 2.579 | 2.486 | 2.555 | 1,131,704 | +0.08(+3.18%) |
Nov 07, 2011 | 2.506 | 2.520 | 2.401 | 2.476 | 1,464,808 | -0.03(-1.20%) |
Nov 04, 2011 | 2.494 | 2.510 | 2.439 | 2.506 | 1,646,224 | -0.02(-0.69%) |
Nov 03, 2011 | 2.413 | 2.606 | 2.411 | 2.524 | 3,242,888 | +0.14(+5.65%) |
Nov 02, 2011 | 2.322 | 2.399 | 2.285 | 2.389 | 1,681,256 | +0.11(+4.94%) |