Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.860 | 3.980 | 3.600 | 3.600 | 1,071,522 | -0.23(-6.01%) |
Jan 30, 2012 | 4.010 | 4.100 | 3.800 | 3.830 | 661,801 | -0.27(-6.59%) |
Jan 27, 2012 | 4.050 | 4.120 | 4.030 | 4.100 | 351,117 | +0.05(+1.23%) |
Jan 26, 2012 | 4.140 | 4.200 | 4.000 | 4.050 | 628,000 | +0.01(+0.25%) |
Jan 25, 2012 | 3.850 | 4.070 | 3.800 | 4.040 | 683,786 | +0.19(+4.94%) |
Jan 24, 2012 | 3.790 | 3.870 | 3.680 | 3.850 | 301,568 | +0.03(+0.79%) |
Jan 23, 2012 | 3.800 | 3.950 | 3.680 | 3.820 | 574,493 | -0.03(-0.78%) |
Jan 20, 2012 | 3.800 | 3.870 | 3.800 | 3.850 | 360,444 | +0.05(+1.32%) |
Jan 19, 2012 | 3.660 | 3.850 | 3.660 | 3.800 | 559,236 | +0.15(+4.11%) |
Jan 18, 2012 | 3.670 | 3.680 | 3.530 | 3.650 | 621,647 | +0.00(+0.00%) |
Jan 17, 2012 | 3.590 | 3.730 | 3.510 | 3.650 | 939,182 | +0.22(+6.41%) |
Jan 13, 2012 | 3.270 | 3.469 | 3.240 | 3.430 | 807,307 | +0.16(+4.89%) |
Jan 12, 2012 | 3.120 | 3.290 | 3.110 | 3.270 | 634,946 | +0.17(+5.48%) |
Jan 11, 2012 | 3.030 | 3.100 | 3.020 | 3.100 | 382,717 | +0.05(+1.64%) |
Jan 10, 2012 | 2.970 | 3.090 | 2.970 | 3.050 | 288,784 | +0.01(+0.33%) |
Jan 09, 2012 | 3.080 | 3.090 | 3.010 | 3.040 | 538,738 | -0.04(-1.30%) |
Jan 06, 2012 | 3.120 | 3.130 | 3.060 | 3.080 | 223,455 | -0.02(-0.65%) |
Jan 05, 2012 | 3.070 | 3.100 | 3.020 | 3.100 | 168,822 | +0.02(+0.65%) |
Jan 04, 2012 | 3.020 | 3.100 | 3.010 | 3.080 | 371,381 | +0.02(+0.65%) |
Dec 30, 2011 | 2.970 | 3.060 | 2.970 | 3.060 | 377,734 | +0.09(+3.03%) |
Dec 29, 2011 | 2.870 | 2.970 | 2.870 | 2.970 | 244,284 | +0.02(+0.68%) |
Dec 28, 2011 | 2.960 | 2.960 | 2.850 | 2.950 | 349,957 | -0.02(-0.67%) |
Dec 27, 2011 | 3.000 | 3.040 | 2.940 | 2.970 | 199,365 | -0.04(-1.33%) |
Dec 23, 2011 | 2.950 | 3.050 | 2.933 | 3.010 | 231,359 | -0.17(-5.35%) |
Dec 21, 2011 | 3.220 | 3.220 | 3.090 | 3.180 | 338,545 | -0.07(-2.15%) |
Dec 20, 2011 | 3.130 | 3.340 | 3.030 | 3.250 | 926,496 | +0.17(+5.52%) |
Dec 19, 2011 | 3.010 | 3.090 | 2.960 | 3.080 | 473,954 | +0.08(+2.67%) |
Dec 16, 2011 | 2.890 | 3.005 | 2.840 | 3.000 | 627,696 | +0.09(+3.09%) |
Dec 15, 2011 | 3.000 | 3.000 | 2.870 | 2.910 | 311,863 | -0.05(-1.69%) |
Dec 14, 2011 | 3.010 | 3.120 | 2.870 | 2.960 | 497,944 | -0.04(-1.33%) |
Dec 13, 2011 | 3.190 | 3.200 | 2.930 | 3.000 | 390,972 | -0.12(-3.85%) |
Dec 12, 2011 | 3.090 | 3.160 | 3.050 | 3.120 | 420,056 | -0.04(-1.27%) |
Dec 09, 2011 | 3.000 | 3.170 | 3.000 | 3.160 | 349,798 | +0.13(+4.29%) |
Dec 08, 2011 | 3.130 | 3.170 | 3.010 | 3.030 | 333,345 | -0.11(-3.50%) |
Dec 07, 2011 | 3.010 | 3.140 | 3.000 | 3.140 | 353,846 | +0.08(+2.61%) |
Dec 06, 2011 | 2.930 | 3.080 | 2.930 | 3.060 | 343,573 | +0.02(+0.66%) |
Dec 05, 2011 | 2.950 | 3.060 | 2.880 | 3.040 | 353,428 | +0.12(+4.11%) |
Dec 02, 2011 | 2.990 | 2.990 | 2.860 | 2.920 | 321,958 | +0.03(+1.04%) |
Dec 01, 2011 | 3.020 | 3.020 | 2.880 | 2.890 | 362,654 | -0.16(-5.25%) |
Nov 30, 2011 | 2.850 | 3.050 | 2.770 | 3.050 | 610,865 | +0.37(+13.81%) |
Nov 29, 2011 | 2.780 | 2.840 | 2.670 | 2.680 | 302,463 | -0.12(-4.29%) |
Nov 28, 2011 | 2.780 | 2.880 | 2.750 | 2.800 | 418,014 | +0.12(+4.48%) |
Nov 25, 2011 | 2.720 | 2.770 | 2.660 | 2.680 | 148,772 | -0.08(-2.90%) |
Nov 23, 2011 | 2.760 | 2.780 | 2.600 | 2.760 | 476,265 | -0.01(-0.36%) |
Nov 22, 2011 | 2.900 | 2.920 | 2.720 | 2.770 | 360,236 | -0.08(-2.81%) |
Nov 21, 2011 | 2.870 | 2.900 | 2.760 | 2.850 | 487,184 | -0.08(-2.73%) |
Nov 18, 2011 | 3.110 | 3.110 | 2.900 | 2.930 | 373,769 | -0.14(-4.56%) |
Nov 17, 2011 | 3.060 | 3.120 | 3.010 | 3.070 | 373,344 | -0.02(-0.65%) |
Nov 16, 2011 | 3.070 | 3.120 | 2.980 | 3.090 | 564,323 | +0.05(+1.64%) |
Nov 15, 2011 | 3.100 | 3.150 | 3.020 | 3.040 | 740,951 | -0.10(-3.18%) |
Nov 14, 2011 | 3.190 | 3.260 | 3.120 | 3.140 | 291,458 | -0.11(-3.38%) |
Nov 11, 2011 | 3.180 | 3.250 | 3.140 | 3.250 | 305,399 | +0.09(+2.85%) |
Nov 10, 2011 | 3.180 | 3.220 | 3.120 | 3.160 | 366,548 | +0.02(+0.64%) |
Nov 09, 2011 | 3.150 | 3.210 | 3.100 | 3.140 | 399,137 | -0.08(-2.48%) |
Nov 08, 2011 | 3.190 | 3.240 | 3.100 | 3.220 | 361,035 | +0.07(+2.22%) |
Nov 07, 2011 | 3.230 | 3.270 | 3.080 | 3.150 | 389,439 | -0.06(-1.87%) |
Nov 04, 2011 | 3.340 | 3.380 | 3.210 | 3.210 | 318,865 | -0.19(-5.59%) |
Nov 03, 2011 | 3.390 | 3.410 | 3.230 | 3.400 | 366,036 | +0.06(+1.80%) |
Nov 02, 2011 | 3.380 | 3.380 | 3.190 | 3.340 | 295,791 | +0.19(+6.03%) |