Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 2.230 | 2.348 | 2.195 | 2.276 | 2,793,704 | -0.03(-1.46%) |
Oct 31, 2011 | 2.106 | 2.460 | 2.049 | 2.310 | 7,714,136 | +0.19(+9.09%) |
Oct 28, 2011 | 2.165 | 2.165 | 2.096 | 2.118 | 2,526,120 | -0.06(-2.87%) |
Oct 27, 2011 | 2.152 | 2.226 | 2.129 | 2.180 | 2,921,592 | +0.10(+4.93%) |
Oct 26, 2011 | 2.089 | 2.129 | 1.999 | 2.078 | 1,554,360 | +0.02(+1.03%) |
Oct 25, 2011 | 2.176 | 2.176 | 2.042 | 2.056 | 944,392 | -0.13(-6.00%) |
Oct 24, 2011 | 2.086 | 2.221 | 2.066 | 2.188 | 3,021,848 | +0.11(+5.42%) |
Oct 21, 2011 | 2.046 | 2.083 | 2.030 | 2.075 | 627,024 | +0.07(+3.56%) |
Oct 20, 2011 | 2.035 | 2.041 | 1.950 | 2.004 | 671,048 | -0.02(-1.05%) |
Oct 19, 2011 | 1.980 | 2.062 | 1.968 | 2.025 | 1,504,976 | +0.04(+1.89%) |
Oct 18, 2011 | 1.980 | 2.016 | 1.938 | 1.988 | 4,460,088 | +0.01(+0.51%) |
Oct 17, 2011 | 2.062 | 2.069 | 1.955 | 1.978 | 1,805,152 | -0.11(-5.33%) |
Oct 14, 2011 | 2.092 | 2.104 | 2.044 | 2.089 | 2,928,144 | +0.02(+1.21%) |
Oct 13, 2011 | 2.071 | 2.112 | 2.039 | 2.064 | 2,037,288 | -0.03(-1.55%) |
Oct 12, 2011 | 2.051 | 2.120 | 2.051 | 2.096 | 1,636,688 | +0.06(+3.20%) |
Oct 11, 2011 | 2.174 | 2.174 | 2.014 | 2.031 | 2,209,576 | -0.05(-2.52%) |
Oct 10, 2011 | 2.074 | 2.092 | 2.033 | 2.084 | 1,242,584 | +0.06(+2.84%) |
Oct 07, 2011 | 2.141 | 2.141 | 2.019 | 2.026 | 1,159,536 | -0.10(-4.65%) |
Oct 06, 2011 | 2.216 | 2.228 | 2.118 | 2.125 | 1,461,968 | +0.02(+0.89%) |
Oct 05, 2011 | 2.000 | 2.115 | 1.966 | 2.106 | 1,276,648 | +0.11(+5.38%) |
Oct 04, 2011 | 1.851 | 2.022 | 1.816 | 1.999 | 2,873,288 | +0.13(+7.17%) |