Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2.691 | 2.704 | 2.657 | 2.660 | 3,361,437 | -0.03(-1.15%) |
Jan 30, 2012 | 2.696 | 2.704 | 2.668 | 2.691 | 1,899,259 | -0.01(-0.48%) |
Jan 27, 2012 | 2.688 | 2.711 | 2.686 | 2.704 | 1,714,512 | +0.00(+0.00%) |
Jan 26, 2012 | 2.714 | 2.727 | 2.693 | 2.704 | 4,059,938 | +0.01(+0.38%) |
Jan 25, 2012 | 2.711 | 2.714 | 2.668 | 2.693 | 4,030,881 | -0.01(-0.38%) |
Jan 24, 2012 | 2.657 | 2.711 | 2.649 | 2.704 | 23,312,488 | -0.07(-2.69%) |
Jan 23, 2012 | 2.863 | 2.863 | 2.760 | 2.778 | 1,572,728 | -0.07(-2.53%) |
Jan 20, 2012 | 2.830 | 2.861 | 2.796 | 2.850 | 1,051,396 | +0.01(+0.27%) |
Jan 19, 2012 | 2.791 | 2.858 | 2.791 | 2.843 | 1,039,058 | +0.05(+1.85%) |
Jan 18, 2012 | 2.755 | 2.791 | 2.732 | 2.791 | 757,368 | +0.04(+1.40%) |
Jan 17, 2012 | 2.771 | 2.799 | 2.753 | 2.753 | 1,302,026 | -0.01(-0.28%) |
Jan 13, 2012 | 2.698 | 2.768 | 2.695 | 2.760 | 981,102 | +0.03(+1.04%) |
Jan 12, 2012 | 2.732 | 2.732 | 2.714 | 2.732 | 724,497 | +0.00(+0.00%) |
Jan 11, 2012 | 2.711 | 2.735 | 2.693 | 2.732 | 608,337 | +0.00(+0.09%) |
Jan 10, 2012 | 2.727 | 2.755 | 2.711 | 2.729 | 838,713 | +0.03(+0.95%) |
Jan 09, 2012 | 2.696 | 2.711 | 2.665 | 2.704 | 815,860 | +0.01(+0.29%) |
Jan 06, 2012 | 2.701 | 2.714 | 2.668 | 2.696 | 686,034 | +0.00(+0.00%) |
Jan 05, 2012 | 2.660 | 2.714 | 2.613 | 2.696 | 818,839 | +0.04(+1.45%) |
Jan 04, 2012 | 2.644 | 2.668 | 2.608 | 2.657 | 1,140,893 | +0.06(+2.18%) |
Dec 30, 2011 | 2.622 | 2.629 | 2.590 | 2.600 | 1,138,615 | +0.00(+0.00%) |
Dec 29, 2011 | 2.595 | 2.637 | 2.593 | 2.600 | 877,556 | +0.00(+0.00%) |
Dec 28, 2011 | 2.642 | 2.652 | 2.595 | 2.600 | 907,773 | -0.04(-1.37%) |
Dec 27, 2011 | 2.624 | 2.642 | 2.603 | 2.637 | 870,521 | +0.01(+0.39%) |
Dec 23, 2011 | 2.616 | 2.629 | 2.593 | 2.626 | 673,932 | +0.04(+1.49%) |
Dec 21, 2011 | 2.577 | 2.606 | 2.544 | 2.588 | 1,809,770 | -0.02(-0.89%) |
Dec 20, 2011 | 2.588 | 2.622 | 2.546 | 2.611 | 2,141,028 | +0.08(+3.27%) |
Dec 19, 2011 | 2.568 | 2.626 | 2.523 | 2.528 | 1,355,368 | -0.02(-0.79%) |
Dec 16, 2011 | 2.593 | 2.613 | 2.546 | 2.548 | 2,161,263 | -0.02(-0.88%) |
Dec 15, 2011 | 2.586 | 2.591 | 2.553 | 2.571 | 1,082,567 | +0.03(+1.08%) |
Dec 14, 2011 | 2.558 | 2.586 | 2.528 | 2.543 | 2,048,930 | -0.03(-1.27%) |
Dec 13, 2011 | 2.648 | 2.671 | 2.563 | 2.576 | 1,076,854 | -0.05(-1.82%) |
Dec 12, 2011 | 2.646 | 2.658 | 2.596 | 2.623 | 1,317,286 | -0.06(-2.24%) |
Dec 09, 2011 | 2.626 | 2.699 | 2.617 | 2.684 | 1,242,002 | +0.08(+2.88%) |
Dec 08, 2011 | 2.671 | 2.694 | 2.601 | 2.608 | 1,175,479 | -0.10(-3.52%) |
Dec 07, 2011 | 2.694 | 2.711 | 2.628 | 2.704 | 1,214,414 | +0.00(+0.00%) |
Dec 06, 2011 | 2.719 | 2.729 | 2.681 | 2.704 | 875,233 | -0.02(-0.65%) |
Dec 05, 2011 | 2.721 | 2.734 | 2.684 | 2.721 | 1,515,501 | +0.04(+1.50%) |
Dec 02, 2011 | 2.699 | 2.734 | 2.679 | 2.681 | 1,031,239 | +0.02(+0.75%) |
Dec 01, 2011 | 2.658 | 2.701 | 2.643 | 2.661 | 1,465,381 | +0.00(+0.09%) |
Nov 30, 2011 | 2.591 | 2.663 | 2.548 | 2.658 | 2,376,245 | +0.14(+5.37%) |
Nov 29, 2011 | 2.508 | 2.556 | 2.495 | 2.523 | 1,374,160 | +0.02(+0.90%) |
Nov 28, 2011 | 2.470 | 2.518 | 2.465 | 2.500 | 1,509,213 | +0.10(+4.23%) |
Nov 25, 2011 | 2.455 | 2.500 | 2.393 | 2.399 | 1,150,678 | -0.07(-2.70%) |
Nov 23, 2011 | 2.526 | 2.546 | 2.465 | 2.465 | 1,477,159 | -0.07(-2.87%) |
Nov 22, 2011 | 2.551 | 2.586 | 2.533 | 2.538 | 1,227,871 | -0.01(-0.39%) |
Nov 21, 2011 | 2.536 | 2.576 | 2.521 | 2.548 | 1,438,790 | -0.03(-1.26%) |
Nov 18, 2011 | 2.528 | 2.593 | 2.528 | 2.581 | 1,754,327 | +0.07(+2.59%) |
Nov 17, 2011 | 2.674 | 2.674 | 2.508 | 2.516 | 2,051,031 | -0.05(-1.86%) |
Nov 16, 2011 | 2.601 | 2.626 | 2.541 | 2.563 | 1,162,959 | -0.07(-2.57%) |
Nov 15, 2011 | 2.576 | 2.636 | 2.546 | 2.631 | 876,944 | +0.04(+1.45%) |
Nov 14, 2011 | 2.603 | 2.631 | 2.558 | 2.593 | 790,647 | -0.01(-0.39%) |
Nov 11, 2011 | 2.591 | 2.626 | 2.576 | 2.603 | 1,024,525 | +0.04(+1.57%) |
Nov 10, 2011 | 2.603 | 2.603 | 2.536 | 2.563 | 1,748,090 | +0.00(+0.10%) |
Nov 09, 2011 | 2.606 | 2.625 | 2.561 | 2.561 | 1,386,617 | -0.12(-4.49%) |
Nov 08, 2011 | 2.638 | 2.689 | 2.611 | 2.681 | 1,142,500 | +0.04(+1.62%) |
Nov 07, 2011 | 2.661 | 2.686 | 2.591 | 2.638 | 906,131 | -0.02(-0.66%) |
Nov 04, 2011 | 2.656 | 2.663 | 2.601 | 2.656 | 869,635 | -0.04(-1.40%) |
Nov 03, 2011 | 2.668 | 2.704 | 2.584 | 2.694 | 1,348,718 | +0.05(+1.70%) |
Nov 02, 2011 | 2.596 | 2.653 | 2.561 | 2.648 | 1,217,576 | +0.10(+4.04%) |