Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.233 | 3.274 | 3.169 | 3.239 | 21,301,710 | +0.06(+1.86%) |
Jan 30, 2012 | 3.156 | 3.193 | 3.151 | 3.180 | 9,817,326 | +0.02(+0.61%) |
Jan 27, 2012 | 3.135 | 3.191 | 3.145 | 3.161 | 14,174,590 | +0.03(+0.82%) |
Jan 26, 2012 | 3.170 | 3.183 | 3.129 | 3.135 | 17,148,270 | -0.02(-0.76%) |
Jan 25, 2012 | 3.126 | 3.166 | 3.081 | 3.159 | 10,464,760 | +0.04(+1.23%) |
Jan 24, 2012 | 3.119 | 3.145 | 3.110 | 3.121 | 20,659,998 | -0.03(-1.02%) |
Jan 23, 2012 | 3.162 | 3.178 | 3.142 | 3.153 | 18,006,422 | +0.01(+0.20%) |
Jan 20, 2012 | 3.106 | 3.151 | 3.097 | 3.146 | 8,742,278 | +0.06(+1.92%) |
Jan 19, 2012 | 3.100 | 3.118 | 3.063 | 3.087 | 18,168,338 | +0.01(+0.31%) |
Jan 18, 2012 | 3.020 | 3.092 | 3.010 | 3.078 | 17,028,550 | +0.07(+2.23%) |
Jan 17, 2012 | 2.985 | 3.020 | 2.977 | 3.010 | 12,715,081 | +0.04(+1.24%) |
Jan 13, 2012 | 2.956 | 2.985 | 2.913 | 2.974 | 9,531,802 | -0.01(-0.21%) |
Jan 12, 2012 | 2.967 | 2.988 | 2.956 | 2.980 | 10,704,682 | +0.03(+0.92%) |
Jan 11, 2012 | 2.916 | 2.954 | 2.910 | 2.953 | 11,006,676 | +0.02(+0.71%) |
Jan 10, 2012 | 2.950 | 2.961 | 2.897 | 2.932 | 13,108,159 | +0.04(+1.22%) |
Jan 09, 2012 | 2.900 | 2.914 | 2.852 | 2.897 | 8,979,969 | +0.03(+0.95%) |
Jan 06, 2012 | 2.906 | 2.916 | 2.845 | 2.870 | 5,692,854 | -0.01(-0.39%) |
Jan 05, 2012 | 2.874 | 2.886 | 2.844 | 2.881 | 8,626,319 | +0.00(+0.17%) |
Jan 04, 2012 | 2.857 | 2.916 | 2.849 | 2.876 | 10,137,091 | +0.03(+1.01%) |
Dec 30, 2011 | 2.874 | 2.874 | 2.839 | 2.847 | 8,406,498 | -0.03(-0.95%) |
Dec 29, 2011 | 2.839 | 2.881 | 2.823 | 2.874 | 7,119,559 | +0.04(+1.47%) |
Dec 28, 2011 | 2.884 | 2.897 | 2.813 | 2.833 | 8,698,470 | -0.07(-2.26%) |
Dec 27, 2011 | 2.898 | 2.903 | 2.879 | 2.898 | 5,388,098 | +0.01(+0.44%) |
Dec 23, 2011 | 2.858 | 2.908 | 2.845 | 2.886 | 9,431,308 | +0.06(+2.27%) |
Dec 21, 2011 | 2.813 | 2.833 | 2.777 | 2.821 | 11,336,620 | +0.01(+0.24%) |
Dec 20, 2011 | 2.787 | 2.832 | 2.782 | 2.815 | 10,049,419 | +0.11(+4.23%) |
Dec 19, 2011 | 2.719 | 2.784 | 2.676 | 2.701 | 11,279,596 | -0.02(-0.91%) |
Dec 16, 2011 | 2.776 | 2.782 | 2.696 | 2.725 | 23,711,332 | -0.06(-2.05%) |
Dec 15, 2011 | 2.765 | 2.822 | 2.758 | 2.782 | 15,084,875 | +0.06(+2.38%) |
Dec 14, 2011 | 2.684 | 2.756 | 2.671 | 2.718 | 16,628,775 | +0.00(+0.06%) |
Dec 13, 2011 | 2.727 | 2.762 | 2.702 | 2.716 | 14,989,468 | +0.01(+0.28%) |
Dec 12, 2011 | 2.701 | 2.722 | 2.656 | 2.708 | 12,252,769 | +0.00(+0.06%) |
Dec 09, 2011 | 2.642 | 2.718 | 2.642 | 2.707 | 14,862,363 | +0.07(+2.57%) |
Dec 08, 2011 | 2.681 | 2.692 | 2.627 | 2.639 | 17,329,136 | -0.08(-2.84%) |
Dec 07, 2011 | 2.665 | 2.732 | 2.661 | 2.716 | 19,482,122 | +0.03(+1.09%) |
Dec 06, 2011 | 2.657 | 2.691 | 2.650 | 2.687 | 13,859,839 | +0.02(+0.69%) |
Dec 05, 2011 | 2.611 | 2.674 | 2.600 | 2.668 | 18,448,314 | +0.11(+4.15%) |
Dec 02, 2011 | 2.654 | 2.684 | 2.546 | 2.562 | 14,809,807 | -0.12(-4.54%) |
Dec 01, 2011 | 2.682 | 2.733 | 2.657 | 2.684 | 18,146,586 | -0.02(-0.85%) |
Nov 30, 2011 | 2.647 | 2.716 | 2.624 | 2.707 | 24,882,748 | +0.17(+6.82%) |
Nov 29, 2011 | 2.537 | 2.543 | 2.506 | 2.534 | 11,670,474 | +0.01(+0.55%) |
Nov 28, 2011 | 2.514 | 2.536 | 2.494 | 2.520 | 7,484,120 | +0.09(+3.61%) |
Nov 25, 2011 | 2.454 | 2.499 | 2.426 | 2.432 | 9,746,672 | -0.04(-1.74%) |
Nov 23, 2011 | 2.529 | 2.533 | 2.457 | 2.475 | 12,733,951 | -0.09(-3.55%) |
Nov 22, 2011 | 2.557 | 2.608 | 2.543 | 2.566 | 12,784,653 | -0.02(-0.60%) |
Nov 21, 2011 | 2.562 | 2.593 | 2.525 | 2.582 | 10,327,475 | -0.01(-0.48%) |
Nov 18, 2011 | 2.616 | 2.620 | 2.585 | 2.594 | 8,892,824 | -0.02(-0.77%) |
Nov 17, 2011 | 2.665 | 2.693 | 2.590 | 2.614 | 11,706,646 | -0.02(-0.70%) |
Nov 16, 2011 | 2.607 | 2.670 | 2.588 | 2.633 | 9,217,796 | -0.01(-0.41%) |
Nov 15, 2011 | 2.600 | 2.654 | 2.590 | 2.644 | 8,548,959 | +0.04(+1.48%) |
Nov 14, 2011 | 2.608 | 2.628 | 2.580 | 2.605 | 9,499,452 | -0.03(-1.17%) |
Nov 11, 2011 | 2.600 | 2.670 | 2.588 | 2.636 | 23,829,470 | +0.06(+2.40%) |
Nov 10, 2011 | 2.599 | 2.610 | 2.551 | 2.574 | 16,689,501 | +0.03(+1.15%) |
Nov 09, 2011 | 2.573 | 2.590 | 2.512 | 2.545 | 11,552,958 | -0.11(-4.13%) |
Nov 08, 2011 | 2.617 | 2.654 | 2.583 | 2.654 | 7,880,179 | +0.00(+0.17%) |
Nov 07, 2011 | 2.647 | 2.676 | 2.630 | 2.650 | 8,268,405 | +0.02(+0.70%) |
Nov 04, 2011 | 2.603 | 2.631 | 2.539 | 2.631 | 8,253,675 | +0.00(+0.06%) |
Nov 03, 2011 | 2.654 | 2.682 | 2.613 | 2.630 | 12,273,588 | -0.03(-0.99%) |
Nov 02, 2011 | 2.619 | 2.673 | 2.585 | 2.656 | 10,318,327 | +0.07(+2.87%) |