Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.160 | 3.160 | 2.980 | 3.020 | 480,284 | -0.10(-3.21%) |
Jan 30, 2012 | 3.140 | 3.160 | 3.120 | 3.120 | 161,003 | -0.05(-1.58%) |
Jan 27, 2012 | 3.160 | 3.180 | 3.120 | 3.170 | 113,898 | +0.01(+0.32%) |
Jan 26, 2012 | 3.180 | 3.200 | 3.120 | 3.160 | 167,647 | +0.01(+0.32%) |
Jan 25, 2012 | 3.100 | 3.180 | 3.071 | 3.150 | 161,840 | +0.05(+1.61%) |
Jan 24, 2012 | 3.120 | 3.140 | 3.100 | 3.100 | 229,228 | -0.03(-0.96%) |
Jan 23, 2012 | 3.070 | 3.180 | 3.070 | 3.130 | 306,655 | +0.04(+1.29%) |
Jan 20, 2012 | 3.030 | 3.100 | 3.010 | 3.090 | 277,422 | +0.06(+1.98%) |
Jan 19, 2012 | 3.030 | 3.050 | 3.000 | 3.030 | 129,381 | +0.00(+0.00%) |
Jan 18, 2012 | 2.940 | 3.030 | 2.940 | 3.030 | 238,489 | +0.07(+2.36%) |
Jan 17, 2012 | 3.000 | 3.010 | 2.950 | 2.960 | 207,480 | -0.01(-0.34%) |
Jan 13, 2012 | 2.940 | 3.009 | 2.930 | 2.970 | 174,503 | -0.01(-0.34%) |
Jan 12, 2012 | 3.020 | 3.040 | 2.970 | 2.980 | 218,852 | -0.05(-1.65%) |
Jan 11, 2012 | 3.010 | 3.040 | 3.000 | 3.030 | 243,332 | +0.02(+0.66%) |
Jan 10, 2012 | 2.970 | 3.020 | 2.940 | 3.010 | 207,832 | +0.09(+3.08%) |
Jan 09, 2012 | 2.970 | 3.000 | 2.900 | 2.920 | 234,823 | -0.04(-1.35%) |
Jan 06, 2012 | 2.970 | 3.040 | 2.940 | 2.960 | 258,722 | +0.00(+0.00%) |
Jan 05, 2012 | 2.950 | 2.980 | 2.910 | 2.960 | 127,697 | +0.00(+0.00%) |
Jan 04, 2012 | 2.960 | 2.980 | 2.900 | 2.960 | 245,656 | +0.14(+4.96%) |
Dec 30, 2011 | 2.850 | 2.930 | 2.800 | 2.820 | 522,793 | -0.03(-1.05%) |
Dec 29, 2011 | 2.840 | 2.910 | 2.790 | 2.850 | 167,087 | +0.02(+0.71%) |
Dec 28, 2011 | 2.960 | 2.960 | 2.830 | 2.830 | 120,923 | -0.13(-4.39%) |
Dec 27, 2011 | 2.920 | 2.980 | 2.840 | 2.960 | 147,656 | +0.01(+0.34%) |
Dec 23, 2011 | 2.940 | 2.950 | 2.860 | 2.950 | 82,753 | +0.04(+1.37%) |
Dec 21, 2011 | 2.950 | 2.950 | 2.780 | 2.910 | 297,095 | -0.04(-1.36%) |
Dec 20, 2011 | 2.840 | 3.000 | 2.810 | 2.950 | 505,874 | +0.18(+6.50%) |
Dec 19, 2011 | 2.850 | 2.880 | 2.760 | 2.770 | 267,094 | -0.04(-1.42%) |
Dec 16, 2011 | 2.800 | 2.895 | 2.750 | 2.810 | 556,988 | +0.03(+1.08%) |
Dec 15, 2011 | 2.840 | 2.840 | 2.710 | 2.780 | 341,306 | -0.03(-1.07%) |
Dec 14, 2011 | 2.700 | 2.810 | 2.620 | 2.810 | 378,542 | +0.09(+3.31%) |
Dec 13, 2011 | 2.780 | 2.880 | 2.670 | 2.720 | 455,990 | +0.00(+0.00%) |
Dec 12, 2011 | 2.660 | 2.760 | 2.620 | 2.720 | 316,176 | +0.00(+0.00%) |
Dec 09, 2011 | 2.520 | 2.730 | 2.520 | 2.720 | 333,704 | +0.23(+9.24%) |
Dec 08, 2011 | 2.630 | 2.650 | 2.490 | 2.490 | 316,210 | -0.16(-6.04%) |
Dec 07, 2011 | 2.690 | 2.700 | 2.600 | 2.650 | 208,837 | -0.06(-2.21%) |
Dec 06, 2011 | 2.740 | 2.790 | 2.660 | 2.710 | 224,471 | -0.04(-1.45%) |
Dec 05, 2011 | 2.790 | 2.825 | 2.680 | 2.750 | 261,435 | +0.02(+0.73%) |
Dec 02, 2011 | 2.710 | 2.740 | 2.710 | 2.730 | 201,106 | +0.05(+1.87%) |
Dec 01, 2011 | 2.760 | 2.790 | 2.680 | 2.680 | 356,180 | -0.08(-2.90%) |
Nov 30, 2011 | 2.790 | 2.830 | 2.710 | 2.760 | 720,880 | +0.10(+3.76%) |
Nov 29, 2011 | 2.720 | 2.730 | 2.635 | 2.660 | 258,018 | -0.06(-2.21%) |
Nov 28, 2011 | 2.620 | 2.720 | 2.530 | 2.720 | 453,919 | +0.23(+9.24%) |
Nov 25, 2011 | 2.490 | 2.600 | 2.470 | 2.490 | 208,593 | -0.01(-0.40%) |
Nov 23, 2011 | 2.610 | 2.650 | 2.500 | 2.500 | 425,253 | -0.15(-5.66%) |
Nov 22, 2011 | 2.650 | 2.715 | 2.620 | 2.650 | 328,514 | +0.01(+0.38%) |
Nov 21, 2011 | 2.660 | 2.730 | 2.640 | 2.640 | 486,161 | -0.11(-4.00%) |
Nov 18, 2011 | 2.720 | 2.820 | 2.720 | 2.750 | 385,798 | +0.03(+1.10%) |
Nov 17, 2011 | 2.710 | 2.780 | 2.700 | 2.720 | 359,105 | +0.00(+0.00%) |
Nov 16, 2011 | 2.730 | 2.800 | 2.710 | 2.720 | 463,949 | -0.05(-1.81%) |
Nov 15, 2011 | 2.750 | 2.800 | 2.680 | 2.770 | 486,817 | +0.01(+0.36%) |
Nov 14, 2011 | 2.800 | 2.820 | 2.740 | 2.760 | 363,575 | -0.04(-1.43%) |
Nov 11, 2011 | 2.750 | 2.810 | 2.720 | 2.800 | 349,844 | +0.09(+3.32%) |
Nov 10, 2011 | 2.620 | 2.710 | 2.570 | 2.710 | 517,937 | +0.16(+6.27%) |
Nov 09, 2011 | 2.620 | 2.670 | 2.550 | 2.550 | 337,413 | -0.16(-5.90%) |
Nov 08, 2011 | 2.610 | 2.730 | 2.550 | 2.710 | 514,034 | +0.15(+5.86%) |
Nov 07, 2011 | 2.650 | 2.670 | 2.470 | 2.560 | 256,219 | -0.09(-3.40%) |
Nov 04, 2011 | 2.670 | 2.720 | 2.600 | 2.650 | 287,028 | -0.06(-2.21%) |
Nov 03, 2011 | 2.700 | 2.740 | 2.531 | 2.710 | 648,315 | +0.05(+1.88%) |
Nov 02, 2011 | 2.490 | 2.670 | 2.490 | 2.660 | 691,010 | +0.22(+9.02%) |