Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2.812 | 2.812 | 2.759 | 2.793 | 42,123 | -0.01(-0.53%) |
Jan 30, 2012 | 2.801 | 2.829 | 2.780 | 2.807 | 32,785 | -0.04(-1.27%) |
Jan 27, 2012 | 2.852 | 2.884 | 2.844 | 2.844 | 82,704 | -0.02(-0.59%) |
Jan 26, 2012 | 2.797 | 2.867 | 2.790 | 2.861 | 69,309 | +0.01(+0.52%) |
Jan 25, 2012 | 2.839 | 2.893 | 2.802 | 2.846 | 88,624 | -0.01(-0.30%) |
Jan 24, 2012 | 2.880 | 2.902 | 2.820 | 2.854 | 40,087 | -0.08(-2.59%) |
Jan 23, 2012 | 2.946 | 2.950 | 2.914 | 2.930 | 43,661 | -0.05(-1.59%) |
Jan 20, 2012 | 2.978 | 2.995 | 2.977 | 2.978 | 8,684 | +0.01(+0.36%) |
Jan 19, 2012 | 2.958 | 2.992 | 2.956 | 2.967 | 50,972 | -0.05(-1.62%) |
Jan 18, 2012 | 2.890 | 3.016 | 2.890 | 3.016 | 87,261 | +0.10(+3.47%) |
Jan 17, 2012 | 2.875 | 2.962 | 2.875 | 2.915 | 225,358 | -0.04(-1.33%) |
Jan 13, 2012 | 2.986 | 2.988 | 2.950 | 2.954 | 41,023 | -0.02(-0.79%) |
Jan 12, 2012 | 2.958 | 2.988 | 2.948 | 2.978 | 29,800 | -0.05(-1.55%) |
Jan 11, 2012 | 3.016 | 3.037 | 2.997 | 3.024 | 25,695 | -0.05(-1.59%) |
Jan 10, 2012 | 3.071 | 3.084 | 3.033 | 3.073 | 38,517 | +0.05(+1.55%) |
Jan 09, 2012 | 2.958 | 3.033 | 2.958 | 3.026 | 47,784 | +0.01(+0.42%) |
Jan 06, 2012 | 3.012 | 3.037 | 2.999 | 3.014 | 13,005 | +0.02(+0.71%) |
Jan 05, 2012 | 2.971 | 3.018 | 2.946 | 2.992 | 18,948 | -0.01(-0.42%) |
Jan 04, 2012 | 2.973 | 3.018 | 2.929 | 3.005 | 166,265 | +0.10(+3.44%) |
Dec 30, 2011 | 2.928 | 2.928 | 2.873 | 2.905 | 21,186 | -0.01(-0.29%) |
Dec 29, 2011 | 2.961 | 2.961 | 2.867 | 2.914 | 61,471 | -0.02(-0.80%) |
Dec 28, 2011 | 2.946 | 2.975 | 2.912 | 2.937 | 19,277 | +0.00(+0.14%) |
Dec 27, 2011 | 2.941 | 2.967 | 2.901 | 2.933 | 38,258 | -0.03(-1.15%) |
Dec 23, 2011 | 2.918 | 2.978 | 2.917 | 2.967 | 48,828 | +0.08(+2.80%) |
Dec 21, 2011 | 2.848 | 2.893 | 2.807 | 2.886 | 55,622 | +0.07(+2.34%) |
Dec 20, 2011 | 2.837 | 2.863 | 2.810 | 2.820 | 49,985 | -0.01(-0.21%) |
Dec 19, 2011 | 2.799 | 2.846 | 2.786 | 2.826 | 33,288 | +0.05(+1.98%) |
Dec 16, 2011 | 2.782 | 2.784 | 2.631 | 2.771 | 54,117 | +0.01(+0.46%) |
Dec 15, 2011 | 2.765 | 2.824 | 2.748 | 2.759 | 73,512 | +0.01(+0.23%) |
Dec 14, 2011 | 2.741 | 2.765 | 2.693 | 2.752 | 68,082 | +0.03(+1.25%) |
Dec 13, 2011 | 2.682 | 2.718 | 2.659 | 2.718 | 40,501 | +0.01(+0.39%) |
Dec 12, 2011 | 2.695 | 2.737 | 2.676 | 2.707 | 29,221 | +0.01(+0.47%) |
Dec 09, 2011 | 2.649 | 2.701 | 2.649 | 2.695 | 26,823 | +0.09(+3.60%) |
Dec 08, 2011 | 2.666 | 2.677 | 2.599 | 2.601 | 29,814 | -0.14(-5.27%) |
Dec 07, 2011 | 2.869 | 2.869 | 2.699 | 2.746 | 41,272 | +0.02(+0.67%) |
Dec 06, 2011 | 2.693 | 2.733 | 2.690 | 2.727 | 43,487 | +0.01(+0.19%) |
Dec 05, 2011 | 2.714 | 2.724 | 2.680 | 2.722 | 53,835 | +0.01(+0.31%) |
Dec 02, 2011 | 2.699 | 2.737 | 2.680 | 2.714 | 19,771 | +0.06(+2.08%) |
Dec 01, 2011 | 2.697 | 2.720 | 2.633 | 2.659 | 36,119 | -0.05(-1.88%) |
Nov 30, 2011 | 2.693 | 2.750 | 2.678 | 2.710 | 98,977 | +0.07(+2.66%) |
Nov 29, 2011 | 2.665 | 2.677 | 2.639 | 2.639 | 76,352 | -0.02(-0.72%) |
Nov 28, 2011 | 2.552 | 2.707 | 2.503 | 2.659 | 92,531 | +0.16(+6.29%) |
Nov 25, 2011 | 2.573 | 2.573 | 2.501 | 2.501 | 44,653 | -0.11(-4.08%) |
Nov 23, 2011 | 2.616 | 2.631 | 2.605 | 2.607 | 7,363 | -0.06(-2.16%) |
Nov 22, 2011 | 2.712 | 2.714 | 2.623 | 2.665 | 86,160 | -0.04(-1.42%) |
Nov 21, 2011 | 2.697 | 2.763 | 2.665 | 2.703 | 40,280 | -0.08(-2.83%) |
Nov 18, 2011 | 2.767 | 2.820 | 2.759 | 2.782 | 19,277 | +0.01(+0.54%) |
Nov 17, 2011 | 2.705 | 2.820 | 2.705 | 2.767 | 24,096 | +0.02(+0.85%) |
Nov 16, 2011 | 2.656 | 2.814 | 2.656 | 2.744 | 59,741 | +0.06(+2.38%) |
Nov 15, 2011 | 2.659 | 2.695 | 2.639 | 2.680 | 84,073 | -0.03(-0.94%) |
Nov 14, 2011 | 2.699 | 2.707 | 2.667 | 2.705 | 34,318 | -0.00(-0.08%) |
Nov 11, 2011 | 2.744 | 2.763 | 2.701 | 2.707 | 73,282 | +0.01(+0.55%) |
Nov 10, 2011 | 2.716 | 2.733 | 2.671 | 2.693 | 35,663 | -0.01(-0.55%) |
Nov 09, 2011 | 2.703 | 2.763 | 2.678 | 2.707 | 73,950 | -0.07(-2.45%) |
Nov 08, 2011 | 2.735 | 2.812 | 2.712 | 2.776 | 50,850 | +0.05(+1.79%) |
Nov 07, 2011 | 2.761 | 2.773 | 2.712 | 2.727 | 18,572 | -0.09(-3.17%) |
Nov 04, 2011 | 2.778 | 2.820 | 2.765 | 2.816 | 11,754 | +0.04(+1.46%) |
Nov 03, 2011 | 2.729 | 2.912 | 2.714 | 2.776 | 51,865 | +0.06(+2.35%) |
Nov 02, 2011 | 2.718 | 2.722 | 2.705 | 2.712 | 41,272 | -0.01(-0.39%) |