Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2.910 | 2.916 | 2.879 | 2.879 | 19,464 | +0.01(+0.21%) |
Jan 30, 2012 | 2.829 | 2.922 | 2.829 | 2.873 | 23,692 | +0.05(+1.75%) |
Jan 27, 2012 | 2.817 | 2.823 | 2.817 | 2.823 | 4,328 | +0.04(+1.33%) |
Jan 26, 2012 | 2.799 | 2.885 | 2.774 | 2.786 | 9,327 | +0.01(+0.22%) |
Jan 24, 2012 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.06(+2.06%) |
Jan 23, 2012 | 2.756 | 2.829 | 2.719 | 2.724 | 1,726 | +0.01(+0.43%) |
Jan 20, 2012 | 2.712 | 2.829 | 2.657 | 2.712 | 15,597 | +0.00(+0.00%) |
Jan 19, 2012 | 2.762 | 2.762 | 2.712 | 2.712 | 4,104 | -0.02(-0.68%) |
Jan 18, 2012 | 2.719 | 2.805 | 2.719 | 2.731 | 4,858 | +0.01(+0.45%) |
Jan 17, 2012 | 2.774 | 2.774 | 2.719 | 2.719 | 12,143 | -0.08(-2.99%) |
Jan 13, 2012 | 2.836 | 2.836 | 2.802 | 2.802 | 373 | -0.03(-1.18%) |
Jan 12, 2012 | 2.842 | 2.843 | 2.836 | 2.836 | 1,459 | +0.04(+1.55%) |
Jan 11, 2012 | 2.866 | 2.885 | 2.793 | 2.793 | 4,485 | -0.07(-2.58%) |
Jan 10, 2012 | 2.799 | 2.866 | 2.768 | 2.866 | 2,597 | +0.05(+1.75%) |
Jan 09, 2012 | 2.786 | 2.817 | 2.768 | 2.817 | 8,302 | -0.02(-0.65%) |
Jan 06, 2012 | 2.780 | 2.836 | 2.780 | 2.836 | 4,613 | +0.07(+2.45%) |
Jan 05, 2012 | 2.854 | 2.873 | 2.756 | 2.768 | 8,638 | -0.09(-3.02%) |
Jan 04, 2012 | 2.743 | 2.854 | 2.743 | 2.854 | 5,839 | +0.12(+4.51%) |
Dec 30, 2011 | 2.626 | 2.731 | 2.626 | 2.731 | 18,973 | +0.09(+3.26%) |
Dec 29, 2011 | 2.657 | 2.698 | 2.645 | 2.645 | 43,137 | -0.02(-0.69%) |
Dec 28, 2011 | 2.657 | 2.700 | 2.657 | 2.663 | 21,792 | +0.00(+0.00%) |
Dec 27, 2011 | 2.700 | 2.836 | 2.663 | 2.663 | 10,323 | -0.10(-3.79%) |
Dec 23, 2011 | 2.749 | 2.774 | 2.682 | 2.768 | 10,382 | +0.04(+1.58%) |
Dec 21, 2011 | 2.725 | 2.746 | 2.725 | 2.725 | 6,505 | +0.00(+0.00%) |
Dec 20, 2011 | 2.712 | 2.952 | 2.712 | 2.725 | 18,710 | +0.06(+2.08%) |
Dec 19, 2011 | 2.675 | 2.737 | 2.651 | 2.669 | 15,608 | +0.01(+0.23%) |
Dec 16, 2011 | 2.687 | 2.730 | 2.663 | 2.663 | 5,889 | -0.01(-0.48%) |
Dec 15, 2011 | 2.669 | 2.784 | 2.669 | 2.676 | 10,131 | +0.01(+0.25%) |
Dec 14, 2011 | 2.730 | 2.791 | 2.669 | 2.669 | 10,075 | -0.04(-1.35%) |
Dec 13, 2011 | 2.700 | 2.706 | 2.700 | 2.706 | 5,075 | +0.01(+0.22%) |
Dec 12, 2011 | 2.851 | 2.851 | 2.669 | 2.700 | 36,474 | -0.25(-8.62%) |
Dec 09, 2011 | 2.991 | 2.991 | 2.936 | 2.954 | 16,416 | -0.03(-1.02%) |
Dec 08, 2011 | 2.966 | 3.009 | 2.966 | 2.985 | 1,529 | +0.03(+1.03%) |
Dec 07, 2011 | 2.791 | 3.064 | 2.791 | 2.954 | 15,069 | -0.06(-2.01%) |
Dec 06, 2011 | 3.076 | 3.112 | 2.948 | 3.015 | 12,630 | -0.02(-0.60%) |
Dec 05, 2011 | 3.082 | 3.124 | 3.033 | 3.033 | 14,736 | -0.06(-1.96%) |
Dec 02, 2011 | 3.076 | 3.094 | 3.070 | 3.094 | 5,682 | +0.02(+0.79%) |
Dec 01, 2011 | 3.076 | 3.094 | 3.051 | 3.070 | 2,612 | -0.04(-1.17%) |
Nov 30, 2011 | 3.112 | 3.114 | 3.051 | 3.106 | 31,878 | +0.04(+1.39%) |
Nov 29, 2011 | 3.064 | 3.179 | 3.057 | 3.064 | 5,439 | -0.06(-1.94%) |
Nov 28, 2011 | 3.191 | 3.191 | 3.094 | 3.124 | 6,283 | -0.06(-1.90%) |
Nov 25, 2011 | 3.100 | 3.185 | 3.094 | 3.185 | 2,472 | +0.03(+0.96%) |
Nov 23, 2011 | 3.100 | 3.185 | 3.094 | 3.155 | 4,691 | +0.04(+1.36%) |
Nov 22, 2011 | 3.182 | 3.182 | 3.112 | 3.112 | 16,579 | +0.01(+0.20%) |
Nov 21, 2011 | 3.161 | 3.203 | 3.100 | 3.106 | 12,336 | -0.16(-4.83%) |
Nov 18, 2011 | 3.282 | 3.282 | 3.064 | 3.264 | 22,967 | +0.20(+6.53%) |
Nov 17, 2011 | 3.051 | 3.064 | 3.051 | 3.064 | 6,989 | -0.03(-0.98%) |
Nov 16, 2011 | 3.033 | 3.106 | 3.033 | 3.094 | 7,251 | +0.09(+3.03%) |
Nov 15, 2011 | 3.039 | 3.082 | 3.003 | 3.003 | 15,958 | -0.13(-4.26%) |
Nov 14, 2011 | 3.106 | 3.197 | 3.045 | 3.136 | 22,334 | -0.09(-2.80%) |
Nov 11, 2011 | 3.136 | 3.233 | 3.136 | 3.227 | 3,412 | +0.11(+3.68%) |
Nov 10, 2011 | 3.337 | 3.337 | 3.100 | 3.112 | 10,896 | -0.19(-5.70%) |
Nov 09, 2011 | 3.318 | 3.337 | 3.288 | 3.300 | 20,240 | -0.04(-1.09%) |
Nov 08, 2011 | 3.306 | 3.337 | 3.221 | 3.337 | 84,489 | +0.23(+7.27%) |
Nov 07, 2011 | 3.161 | 3.215 | 3.064 | 3.110 | 21,769 | -0.05(-1.59%) |
Nov 04, 2011 | 3.051 | 3.161 | 3.051 | 3.160 | 13,352 | +0.11(+3.47%) |
Nov 03, 2011 | 3.076 | 3.088 | 2.912 | 3.054 | 19,624 | -0.06(-1.85%) |
Nov 02, 2011 | 3.179 | 3.179 | 3.033 | 3.112 | 4,981 | -0.04(-1.16%) |