Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.180 | 3.450 | 3.150 | 3.390 | 2,126,733 | +0.25(+7.96%) |
Jan 30, 2012 | 3.060 | 3.200 | 3.050 | 3.140 | 1,129,333 | +0.04(+1.29%) |
Jan 27, 2012 | 3.040 | 3.100 | 3.030 | 3.100 | 599,595 | +0.04(+1.31%) |
Jan 26, 2012 | 3.060 | 3.110 | 3.010 | 3.060 | 952,874 | +0.03(+0.99%) |
Jan 25, 2012 | 3.070 | 3.147 | 2.960 | 3.030 | 1,415,812 | -0.04(-1.30%) |
Jan 24, 2012 | 2.860 | 3.075 | 2.760 | 3.070 | 1,265,997 | +0.22(+7.72%) |
Jan 23, 2012 | 2.980 | 3.030 | 2.832 | 2.850 | 742,278 | -0.09(-3.06%) |
Jan 20, 2012 | 3.070 | 3.070 | 2.920 | 2.940 | 975,281 | -0.10(-3.29%) |
Jan 19, 2012 | 2.900 | 3.120 | 2.880 | 3.040 | 2,390,213 | +0.16(+5.56%) |
Jan 18, 2012 | 2.710 | 2.900 | 2.620 | 2.880 | 1,639,313 | +0.21(+7.87%) |
Jan 17, 2012 | 2.710 | 2.770 | 2.630 | 2.670 | 646,076 | +0.01(+0.38%) |
Jan 13, 2012 | 2.640 | 2.720 | 2.530 | 2.660 | 950,627 | -0.02(-0.75%) |
Jan 12, 2012 | 2.710 | 2.835 | 2.650 | 2.680 | 1,565,650 | -0.01(-0.37%) |
Jan 11, 2012 | 2.580 | 2.840 | 2.530 | 2.690 | 1,675,242 | +0.12(+4.67%) |
Jan 10, 2012 | 2.530 | 2.600 | 2.510 | 2.570 | 588,522 | +0.06(+2.39%) |
Jan 09, 2012 | 2.590 | 2.600 | 2.470 | 2.510 | 991,922 | -0.05(-1.95%) |
Jan 06, 2012 | 2.650 | 2.660 | 2.530 | 2.560 | 1,158,642 | -0.08(-3.03%) |
Jan 05, 2012 | 2.600 | 2.650 | 2.500 | 2.640 | 534,095 | +0.04(+1.54%) |
Jan 04, 2012 | 2.630 | 2.650 | 2.550 | 2.600 | 732,547 | +0.07(+2.77%) |
Dec 30, 2011 | 2.360 | 2.620 | 2.350 | 2.530 | 1,382,934 | +0.15(+6.30%) |
Dec 29, 2011 | 2.400 | 2.410 | 2.350 | 2.380 | 425,848 | -0.02(-0.83%) |
Dec 28, 2011 | 2.400 | 2.470 | 2.380 | 2.400 | 502,848 | -0.02(-0.83%) |
Dec 27, 2011 | 2.470 | 2.480 | 2.370 | 2.420 | 573,075 | -0.06(-2.42%) |
Dec 23, 2011 | 2.440 | 2.490 | 2.420 | 2.480 | 354,870 | +0.07(+2.90%) |
Dec 21, 2011 | 2.420 | 2.430 | 2.320 | 2.410 | 648,613 | +0.00(+0.00%) |
Dec 20, 2011 | 2.490 | 2.490 | 2.380 | 2.410 | 716,460 | +0.00(+0.00%) |
Dec 19, 2011 | 2.500 | 2.500 | 2.370 | 2.410 | 774,609 | -0.06(-2.43%) |
Dec 16, 2011 | 2.430 | 2.550 | 2.395 | 2.470 | 1,201,666 | +0.05(+2.07%) |
Dec 15, 2011 | 2.510 | 2.510 | 2.270 | 2.420 | 1,428,032 | -0.04(-1.63%) |
Dec 14, 2011 | 2.480 | 2.530 | 2.370 | 2.460 | 1,166,338 | -0.04(-1.60%) |
Dec 13, 2011 | 2.600 | 2.670 | 2.440 | 2.500 | 1,195,067 | -0.07(-2.72%) |
Dec 12, 2011 | 2.560 | 2.610 | 2.510 | 2.570 | 966,659 | -0.02(-0.77%) |
Dec 09, 2011 | 2.650 | 2.660 | 2.550 | 2.590 | 1,423,997 | -0.05(-1.89%) |
Dec 08, 2011 | 2.770 | 2.770 | 2.600 | 2.640 | 1,035,482 | -0.16(-5.71%) |
Dec 07, 2011 | 2.810 | 2.810 | 2.720 | 2.800 | 496,757 | -0.01(-0.36%) |
Dec 06, 2011 | 2.710 | 2.850 | 2.670 | 2.810 | 1,303,240 | +0.11(+4.07%) |
Dec 05, 2011 | 2.730 | 2.730 | 2.650 | 2.700 | 895,085 | +0.05(+1.89%) |
Dec 02, 2011 | 2.620 | 2.690 | 2.600 | 2.650 | 654,240 | +0.04(+1.53%) |
Dec 01, 2011 | 2.640 | 2.670 | 2.600 | 2.610 | 621,996 | -0.03(-1.14%) |
Nov 30, 2011 | 2.680 | 2.680 | 2.530 | 2.640 | 1,191,988 | +0.08(+3.13%) |
Nov 29, 2011 | 2.680 | 2.731 | 2.550 | 2.560 | 1,015,069 | -0.10(-3.76%) |
Nov 28, 2011 | 2.640 | 2.700 | 2.600 | 2.660 | 771,140 | +0.12(+4.72%) |
Nov 25, 2011 | 2.640 | 2.690 | 2.530 | 2.540 | 583,982 | -0.09(-3.42%) |
Nov 23, 2011 | 2.750 | 2.839 | 2.630 | 2.630 | 1,091,071 | -0.13(-4.71%) |
Nov 22, 2011 | 2.770 | 2.841 | 2.750 | 2.760 | 1,308,744 | +0.00(+0.00%) |
Nov 21, 2011 | 2.900 | 2.940 | 2.760 | 2.760 | 1,862,037 | -0.21(-7.07%) |
Nov 18, 2011 | 2.920 | 3.020 | 2.905 | 2.970 | 818,154 | +0.06(+2.06%) |
Nov 17, 2011 | 3.000 | 3.080 | 2.910 | 2.910 | 839,953 | -0.05(-1.69%) |
Nov 16, 2011 | 2.970 | 3.070 | 2.910 | 2.960 | 1,429,392 | -0.03(-1.00%) |
Nov 15, 2011 | 2.880 | 3.020 | 2.860 | 2.990 | 1,196,647 | +0.13(+4.55%) |
Nov 14, 2011 | 2.850 | 2.940 | 2.820 | 2.860 | 910,899 | +0.04(+1.42%) |
Nov 11, 2011 | 2.880 | 2.900 | 2.770 | 2.820 | 683,372 | -0.03(-1.05%) |
Nov 10, 2011 | 2.820 | 2.860 | 2.700 | 2.850 | 1,468,135 | +0.13(+4.78%) |
Nov 09, 2011 | 2.700 | 2.880 | 2.651 | 2.720 | 2,148,312 | -0.04(-1.45%) |
Nov 08, 2011 | 2.820 | 2.849 | 2.700 | 2.760 | 1,467,007 | -0.05(-1.78%) |
Nov 07, 2011 | 2.980 | 2.980 | 2.800 | 2.810 | 1,344,561 | -0.17(-5.70%) |
Nov 04, 2011 | 2.990 | 3.020 | 2.930 | 2.980 | 764,624 | -0.05(-1.65%) |
Nov 03, 2011 | 3.100 | 3.110 | 2.950 | 3.030 | 1,044,401 | -0.03(-0.98%) |
Nov 02, 2011 | 3.030 | 3.180 | 2.990 | 3.060 | 1,042,263 | +0.09(+3.03%) |