Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.219 | 3.238 | 3.153 | 3.200 | 1,634 | -0.04(-1.16%) |
Jan 30, 2012 | 3.238 | 3.238 | 3.238 | 3.238 | 1,065 | +0.01(+0.38%) |
Jan 27, 2012 | 3.275 | 3.275 | 2.956 | 3.225 | 2,109 | -0.03(-0.95%) |
Jan 26, 2012 | 3.416 | 3.425 | 3.256 | 3.256 | 4,582 | +0.03(+0.87%) |
Jan 25, 2012 | 3.303 | 3.308 | 3.228 | 3.228 | 3,729 | -0.05(-1.43%) |
Jan 24, 2012 | 3.275 | 3.275 | 3.275 | 3.275 | 106 | -0.01(-0.29%) |
Jan 23, 2012 | 3.191 | 3.463 | 2.947 | 3.285 | 5,667 | +0.16(+5.11%) |
Jan 20, 2012 | 3.209 | 3.742 | 2.956 | 3.125 | 9,642 | +0.03(+0.91%) |
Jan 19, 2012 | 2.947 | 3.191 | 2.947 | 3.097 | 8,667 | +0.15(+5.10%) |
Jan 18, 2012 | 2.909 | 2.947 | 2.909 | 2.947 | 1,065 | -0.03(-0.95%) |
Jan 17, 2012 | 3.003 | 3.003 | 2.900 | 2.975 | 2,688 | -0.05(-1.55%) |
Jan 13, 2012 | 2.965 | 3.022 | 2.965 | 3.022 | 3,426 | +0.04(+1.23%) |
Jan 12, 2012 | 2.956 | 3.068 | 2.956 | 2.985 | 5,599 | +0.02(+0.51%) |
Jan 11, 2012 | 2.703 | 3.003 | 2.703 | 2.970 | 4,049 | -0.02(-0.78%) |
Jan 10, 2012 | 2.834 | 3.002 | 2.834 | 2.994 | 6,606 | +0.14(+4.93%) |
Jan 06, 2012 | 2.853 | 2.853 | 2.853 | 2.853 | 2,344 | +0.13(+4.63%) |
Jan 05, 2012 | 2.727 | 2.727 | 2.727 | 2.727 | 106 | -0.07(-2.50%) |
Jan 04, 2012 | 2.675 | 2.825 | 2.675 | 2.797 | 17,924 | +0.17(+6.43%) |
Dec 30, 2011 | 2.675 | 2.675 | 2.628 | 2.628 | 10,069 | -0.05(-1.78%) |
Dec 29, 2011 | 2.693 | 2.693 | 2.675 | 2.675 | 1,918 | -0.06(-2.37%) |
Dec 28, 2011 | 2.740 | 2.740 | 2.740 | 2.740 | 106 | -0.08(-2.67%) |
Dec 27, 2011 | 2.862 | 2.862 | 2.675 | 2.815 | 3,623 | +0.08(+3.06%) |
Dec 23, 2011 | 2.628 | 2.732 | 2.534 | 2.732 | 3,392 | +0.13(+5.08%) |
Dec 21, 2011 | 2.590 | 2.599 | 2.581 | 2.599 | 5,327 | +0.01(+0.53%) |
Dec 20, 2011 | 2.598 | 2.598 | 2.468 | 2.586 | 8,102 | +0.10(+3.98%) |
Dec 19, 2011 | 2.534 | 2.553 | 2.487 | 2.487 | 1,882 | -0.25(-9.25%) |
Dec 16, 2011 | 2.740 | 2.740 | 2.740 | 2.740 | 106 | +0.09(+3.55%) |
Dec 15, 2011 | 2.646 | 2.646 | 2.646 | 2.646 | 106 | +0.09(+3.68%) |
Dec 14, 2011 | 2.553 | 2.594 | 2.440 | 2.553 | 3,028 | -0.07(-2.85%) |
Dec 13, 2011 | 2.834 | 2.834 | 2.618 | 2.628 | 2,184 | -0.07(-2.44%) |
Dec 12, 2011 | 2.665 | 2.843 | 2.665 | 2.693 | 10,010 | +0.16(+6.26%) |
Dec 09, 2011 | 2.721 | 2.721 | 2.384 | 2.535 | 10,282 | -0.19(-6.87%) |
Dec 07, 2011 | 2.731 | 2.721 | 2.721 | 2.721 | 1,065 | -0.00(-0.00%) |
Dec 06, 2011 | 2.815 | 2.815 | 2.543 | 2.722 | 7,938 | -0.09(-3.33%) |
Dec 05, 2011 | 2.795 | 2.834 | 2.656 | 2.815 | 1,012 | +0.03(+1.01%) |
Dec 02, 2011 | 2.787 | 2.787 | 2.787 | 2.787 | 1,065 | -0.04(-1.46%) |
Dec 01, 2011 | 2.828 | 2.828 | 2.828 | 2.828 | 159 | +0.02(+0.72%) |
Nov 30, 2011 | 2.778 | 2.955 | 2.582 | 2.808 | 2,237 | -0.05(-1.82%) |
Nov 29, 2011 | 2.860 | 2.860 | 2.860 | 2.860 | 266 | +0.09(+3.33%) |
Nov 28, 2011 | 2.524 | 2.768 | 2.524 | 2.768 | 745 | +0.33(+13.46%) |
Nov 25, 2011 | 2.440 | 2.440 | 2.440 | 2.440 | 532 | -0.26(-9.72%) |
Nov 23, 2011 | 2.723 | 2.740 | 2.703 | 2.703 | 4,315 | -0.11(-4.00%) |
Nov 22, 2011 | 2.834 | 2.853 | 2.815 | 2.815 | 4,220 | -0.05(-1.64%) |
Nov 18, 2011 | 2.919 | 2.862 | 2.862 | 2.862 | 1,065 | -0.08(-2.56%) |
Nov 17, 2011 | 2.928 | 2.937 | 2.740 | 2.937 | 2,237 | -0.01(-0.32%) |
Nov 16, 2011 | 2.815 | 2.983 | 2.815 | 2.947 | 3,995 | +0.06(+1.95%) |
Nov 15, 2011 | 2.909 | 2.909 | 2.721 | 2.890 | 5,487 | -0.04(-1.28%) |
Nov 14, 2011 | 2.909 | 2.993 | 2.866 | 2.928 | 7,086 | -0.01(-0.32%) |
Nov 11, 2011 | 2.956 | 3.003 | 2.928 | 2.937 | 4,635 | -0.02(-0.63%) |
Nov 10, 2011 | 2.750 | 2.956 | 2.722 | 2.956 | 7,969 | +0.25(+9.37%) |
Nov 09, 2011 | 2.703 | 2.703 | 2.703 | 2.703 | 532 | -0.30(-10.00%) |
Nov 08, 2011 | 3.041 | 3.041 | 2.861 | 3.003 | 6,553 | -0.05(-1.51%) |
Nov 07, 2011 | 2.834 | 3.050 | 2.834 | 3.049 | 10,762 | +0.21(+7.33%) |
Nov 04, 2011 | 2.759 | 2.841 | 2.759 | 2.841 | 814 | +0.06(+2.19%) |
Nov 03, 2011 | 2.815 | 2.815 | 2.684 | 2.780 | 4,666 | -0.20(-6.73%) |
Nov 02, 2011 | 2.843 | 3.049 | 2.843 | 2.980 | 1,811 | +0.16(+5.51%) |