Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.214 | 3.218 | 3.169 | 3.169 | 742,077 | -0.03(-1.06%) |
Jan 30, 2012 | 3.207 | 3.207 | 3.132 | 3.203 | 1,083,603 | +0.00(+0.00%) |
Jan 27, 2012 | 3.128 | 3.203 | 3.128 | 3.203 | 1,285,171 | +0.06(+1.99%) |
Jan 26, 2012 | 3.166 | 3.169 | 3.120 | 3.141 | 980,848 | -0.02(-0.67%) |
Jan 25, 2012 | 3.124 | 3.173 | 3.114 | 3.162 | 1,018,006 | +0.04(+1.20%) |
Jan 24, 2012 | 3.105 | 3.132 | 3.105 | 3.124 | 799,731 | +0.00(+0.00%) |
Jan 23, 2012 | 3.098 | 3.124 | 3.098 | 3.124 | 839,560 | +0.05(+1.71%) |
Jan 20, 2012 | 3.094 | 3.117 | 3.068 | 3.072 | 892,004 | -0.01(-0.37%) |
Jan 19, 2012 | 3.064 | 3.083 | 3.064 | 3.083 | 575,618 | +0.03(+0.86%) |
Jan 18, 2012 | 3.000 | 3.060 | 2.996 | 3.057 | 862,982 | +0.05(+1.75%) |
Jan 17, 2012 | 3.015 | 3.023 | 2.993 | 3.004 | 1,175,336 | -0.02(-0.50%) |
Jan 13, 2012 | 3.023 | 3.026 | 3.000 | 3.019 | 837,009 | -0.01(-0.25%) |
Jan 12, 2012 | 2.985 | 3.026 | 2.985 | 3.026 | 675,623 | +0.02(+0.75%) |
Jan 11, 2012 | 3.030 | 3.049 | 2.966 | 3.004 | 2,005,270 | -0.03(-0.99%) |
Jan 10, 2012 | 3.057 | 3.057 | 3.030 | 3.034 | 878,949 | +0.00(+0.00%) |
Jan 09, 2012 | 3.026 | 3.034 | 2.996 | 3.034 | 862,437 | +0.01(+0.37%) |
Jan 06, 2012 | 3.026 | 3.034 | 3.012 | 3.023 | 582,965 | -0.00(-0.12%) |
Jan 05, 2012 | 2.963 | 3.026 | 2.955 | 3.026 | 989,966 | +0.07(+2.42%) |
Jan 04, 2012 | 2.929 | 2.966 | 2.902 | 2.955 | 1,129,653 | -0.06(-1.87%) |
Dec 30, 2011 | 2.989 | 3.026 | 2.963 | 3.011 | 1,265,765 | +0.04(+1.39%) |
Dec 29, 2011 | 2.940 | 2.978 | 2.933 | 2.970 | 1,053,520 | +0.03(+0.89%) |
Dec 28, 2011 | 2.951 | 2.970 | 2.933 | 2.944 | 821,531 | -0.03(-1.14%) |
Dec 27, 2011 | 2.978 | 2.981 | 2.948 | 2.978 | 768,500 | -0.00(-0.13%) |
Dec 23, 2011 | 2.951 | 2.985 | 2.921 | 2.981 | 930,862 | +0.09(+3.26%) |
Dec 21, 2011 | 2.854 | 2.891 | 2.839 | 2.887 | 850,005 | +0.02(+0.66%) |
Dec 20, 2011 | 2.846 | 2.876 | 2.846 | 2.869 | 866,770 | +0.04(+1.33%) |
Dec 19, 2011 | 2.850 | 2.861 | 2.823 | 2.831 | 825,255 | -0.02(-0.79%) |
Dec 16, 2011 | 2.835 | 2.854 | 2.823 | 2.854 | 732,467 | +0.02(+0.66%) |
Dec 15, 2011 | 2.820 | 2.861 | 2.820 | 2.835 | 1,038,859 | +0.01(+0.40%) |
Dec 14, 2011 | 2.823 | 2.884 | 2.823 | 2.823 | 976,656 | -0.03(-1.05%) |
Dec 13, 2011 | 2.861 | 2.887 | 2.850 | 2.854 | 936,806 | -0.02(-0.52%) |
Dec 12, 2011 | 2.883 | 2.898 | 2.865 | 2.869 | 1,031,642 | -0.03(-0.89%) |
Dec 09, 2011 | 2.894 | 2.905 | 2.883 | 2.894 | 891,219 | -0.01(-0.38%) |
Dec 08, 2011 | 2.902 | 2.909 | 2.880 | 2.905 | 937,824 | +0.00(+0.13%) |
Dec 07, 2011 | 2.909 | 2.913 | 2.887 | 2.902 | 611,069 | -0.01(-0.38%) |
Dec 06, 2011 | 2.924 | 2.925 | 2.880 | 2.913 | 991,027 | -0.00(-0.13%) |
Dec 05, 2011 | 2.909 | 2.924 | 2.906 | 2.916 | 888,684 | +0.02(+0.63%) |
Dec 02, 2011 | 2.905 | 2.905 | 2.883 | 2.898 | 505,902 | +0.01(+0.51%) |
Dec 01, 2011 | 2.905 | 2.905 | 2.858 | 2.883 | 1,285,686 | -0.01(-0.25%) |
Nov 30, 2011 | 2.861 | 2.891 | 2.847 | 2.891 | 759,823 | +0.07(+2.60%) |
Nov 29, 2011 | 2.843 | 2.846 | 2.817 | 2.817 | 562,888 | -0.02(-0.65%) |
Nov 28, 2011 | 2.850 | 2.857 | 2.821 | 2.836 | 600,740 | +0.04(+1.31%) |
Nov 25, 2011 | 2.788 | 2.832 | 2.788 | 2.799 | 268,368 | +0.01(+0.26%) |
Nov 23, 2011 | 2.828 | 2.832 | 2.788 | 2.792 | 522,373 | -0.04(-1.55%) |
Nov 22, 2011 | 2.839 | 2.850 | 2.828 | 2.836 | 669,208 | +0.01(+0.26%) |
Nov 21, 2011 | 2.858 | 2.861 | 2.825 | 2.828 | 776,119 | -0.03(-1.15%) |
Nov 18, 2011 | 2.880 | 2.880 | 2.850 | 2.861 | 479,541 | -0.00(-0.13%) |
Nov 17, 2011 | 2.876 | 2.887 | 2.850 | 2.865 | 814,876 | -0.00(-0.13%) |
Nov 16, 2011 | 2.883 | 2.894 | 2.865 | 2.869 | 731,570 | -0.01(-0.51%) |
Nov 15, 2011 | 2.854 | 2.885 | 2.850 | 2.883 | 611,006 | +0.01(+0.51%) |
Nov 14, 2011 | 2.883 | 2.883 | 2.854 | 2.869 | 680,248 | -0.00(-0.13%) |
Nov 11, 2011 | 2.891 | 2.891 | 2.858 | 2.872 | 868,972 | +0.01(+0.38%) |
Nov 10, 2011 | 2.872 | 2.880 | 2.843 | 2.861 | 1,138,276 | +0.02(+0.78%) |
Nov 09, 2011 | 2.880 | 2.905 | 2.832 | 2.839 | 904,482 | -0.09(-3.13%) |
Nov 08, 2011 | 2.931 | 2.942 | 2.927 | 2.931 | 402,341 | -0.00(-0.13%) |
Nov 07, 2011 | 2.927 | 2.935 | 2.905 | 2.935 | 348,144 | +0.02(+0.63%) |
Nov 04, 2011 | 2.938 | 2.942 | 2.913 | 2.916 | 542,336 | -0.02(-0.75%) |
Nov 03, 2011 | 2.927 | 2.938 | 2.891 | 2.938 | 621,431 | +0.03(+0.88%) |
Nov 02, 2011 | 2.902 | 2.916 | 2.891 | 2.913 | 483,949 | +0.02(+0.76%) |