Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.270 | 3.350 | 3.225 | 3.240 | 989,320 | +0.01(+0.31%) |
Jan 30, 2012 | 3.210 | 3.250 | 3.170 | 3.230 | 372,742 | -0.01(-0.31%) |
Jan 27, 2012 | 3.160 | 3.250 | 3.090 | 3.240 | 431,684 | +0.06(+1.89%) |
Jan 26, 2012 | 3.170 | 3.270 | 3.150 | 3.180 | 896,028 | +0.04(+1.27%) |
Jan 25, 2012 | 3.000 | 3.150 | 2.980 | 3.140 | 1,818,694 | +0.14(+4.67%) |
Jan 24, 2012 | 3.010 | 3.040 | 2.971 | 3.000 | 664,386 | -0.02(-0.66%) |
Jan 23, 2012 | 3.080 | 3.100 | 3.010 | 3.020 | 479,957 | -0.06(-1.95%) |
Jan 20, 2012 | 3.030 | 3.080 | 3.030 | 3.080 | 239,876 | +0.04(+1.32%) |
Jan 19, 2012 | 3.070 | 3.100 | 3.020 | 3.040 | 354,113 | -0.01(-0.33%) |
Jan 18, 2012 | 3.020 | 3.060 | 2.990 | 3.050 | 373,883 | +0.03(+0.99%) |
Jan 17, 2012 | 3.090 | 3.090 | 2.980 | 3.020 | 208,243 | -0.02(-0.66%) |
Jan 13, 2012 | 3.000 | 3.070 | 3.000 | 3.040 | 332,457 | -0.01(-0.33%) |
Jan 12, 2012 | 3.020 | 3.080 | 3.020 | 3.050 | 393,079 | +0.03(+0.99%) |
Jan 11, 2012 | 3.010 | 3.070 | 2.985 | 3.020 | 540,680 | -0.01(-0.33%) |
Jan 10, 2012 | 3.020 | 3.040 | 2.980 | 3.030 | 363,196 | +0.06(+2.02%) |
Jan 09, 2012 | 2.990 | 3.020 | 2.930 | 2.970 | 301,724 | +0.01(+0.34%) |
Jan 06, 2012 | 3.000 | 3.010 | 2.950 | 2.960 | 479,013 | -0.03(-1.00%) |
Jan 05, 2012 | 2.950 | 3.019 | 2.950 | 2.990 | 408,982 | +0.04(+1.36%) |
Jan 04, 2012 | 3.010 | 3.020 | 2.950 | 2.950 | 145,702 | +0.03(+1.03%) |
Dec 30, 2011 | 2.860 | 2.960 | 2.820 | 2.920 | 298,055 | +0.00(+0.00%) |
Dec 29, 2011 | 2.870 | 2.930 | 2.830 | 2.920 | 224,540 | +0.05(+1.74%) |
Dec 28, 2011 | 2.930 | 2.950 | 2.860 | 2.870 | 145,778 | -0.06(-2.05%) |
Dec 27, 2011 | 2.850 | 2.950 | 2.850 | 2.930 | 246,463 | +0.06(+2.09%) |
Dec 23, 2011 | 2.880 | 2.900 | 2.840 | 2.870 | 484,577 | -0.01(-0.35%) |
Dec 21, 2011 | 2.950 | 2.950 | 2.820 | 2.880 | 510,560 | -0.04(-1.37%) |
Dec 20, 2011 | 2.790 | 2.950 | 2.761 | 2.920 | 1,161,725 | +0.21(+7.75%) |
Dec 19, 2011 | 2.900 | 2.930 | 2.680 | 2.710 | 557,907 | -0.15(-5.24%) |
Dec 16, 2011 | 2.900 | 2.960 | 2.820 | 2.860 | 441,667 | -0.03(-1.04%) |
Dec 15, 2011 | 2.920 | 2.930 | 2.860 | 2.890 | 259,756 | +0.01(+0.35%) |
Dec 14, 2011 | 2.800 | 2.890 | 2.710 | 2.880 | 436,087 | +0.07(+2.49%) |
Dec 13, 2011 | 2.920 | 2.990 | 2.810 | 2.810 | 403,218 | -0.08(-2.77%) |
Dec 12, 2011 | 2.950 | 3.000 | 2.850 | 2.890 | 479,248 | -0.12(-3.99%) |
Dec 09, 2011 | 2.940 | 3.030 | 2.920 | 3.010 | 349,993 | +0.07(+2.38%) |
Dec 08, 2011 | 2.970 | 3.000 | 2.930 | 2.940 | 340,889 | -0.07(-2.33%) |
Dec 07, 2011 | 2.970 | 3.020 | 2.970 | 3.010 | 307,389 | +0.01(+0.33%) |
Dec 06, 2011 | 3.010 | 3.020 | 2.960 | 3.000 | 297,225 | -0.01(-0.33%) |
Dec 05, 2011 | 3.060 | 3.070 | 2.980 | 3.010 | 651,412 | +0.01(+0.33%) |
Dec 02, 2011 | 2.960 | 3.010 | 2.950 | 3.000 | 494,144 | +0.09(+3.09%) |
Dec 01, 2011 | 2.990 | 2.990 | 2.910 | 2.910 | 320,558 | -0.11(-3.64%) |
Nov 30, 2011 | 3.060 | 3.060 | 2.970 | 3.020 | 826,572 | +0.05(+1.68%) |
Nov 29, 2011 | 2.950 | 2.990 | 2.900 | 2.970 | 346,964 | +0.01(+0.34%) |
Nov 28, 2011 | 2.880 | 2.990 | 2.810 | 2.960 | 433,276 | +0.17(+6.09%) |
Nov 25, 2011 | 2.800 | 2.810 | 2.760 | 2.790 | 258,027 | -0.05(-1.76%) |
Nov 23, 2011 | 2.940 | 2.970 | 2.790 | 2.840 | 476,833 | -0.14(-4.70%) |
Nov 22, 2011 | 3.000 | 3.000 | 2.950 | 2.980 | 330,353 | -0.01(-0.33%) |
Nov 21, 2011 | 2.960 | 3.020 | 2.960 | 2.990 | 727,508 | -0.05(-1.64%) |
Nov 18, 2011 | 2.960 | 3.050 | 2.960 | 3.040 | 467,286 | +0.09(+3.05%) |
Nov 17, 2011 | 2.990 | 3.040 | 2.950 | 2.950 | 250,971 | -0.03(-1.01%) |
Nov 16, 2011 | 2.950 | 3.070 | 2.950 | 2.980 | 289,509 | -0.01(-0.33%) |
Nov 15, 2011 | 2.950 | 3.020 | 2.950 | 2.990 | 547,211 | +0.01(+0.34%) |
Nov 14, 2011 | 3.000 | 3.030 | 2.940 | 2.980 | 353,986 | -0.03(-1.00%) |
Nov 11, 2011 | 3.000 | 3.070 | 2.900 | 3.010 | 454,571 | +0.05(+1.69%) |
Nov 10, 2011 | 3.020 | 3.060 | 2.930 | 2.960 | 134,099 | +0.02(+0.68%) |
Nov 09, 2011 | 2.980 | 3.040 | 2.940 | 2.940 | 392,909 | -0.13(-4.23%) |
Nov 08, 2011 | 3.040 | 3.090 | 2.970 | 3.070 | 384,311 | +0.05(+1.66%) |
Nov 07, 2011 | 2.960 | 3.050 | 2.920 | 3.020 | 255,998 | +0.04(+1.34%) |
Nov 04, 2011 | 3.040 | 3.040 | 2.920 | 2.980 | 335,976 | -0.12(-3.87%) |
Nov 03, 2011 | 3.150 | 3.200 | 3.075 | 3.100 | 726,136 | +0.10(+3.33%) |
Nov 02, 2011 | 2.910 | 3.020 | 2.890 | 3.000 | 375,640 | +0.17(+6.01%) |