Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.870 | 4.040 | 3.841 | 4.000 | 21,994 | +0.11(+2.83%) |
Jan 30, 2012 | 4.040 | 4.070 | 3.840 | 3.890 | 29,437 | +0.05(+1.30%) |
Jan 27, 2012 | 3.840 | 3.860 | 3.750 | 3.840 | 3,200 | +0.02(+0.52%) |
Jan 26, 2012 | 3.950 | 4.190 | 3.810 | 3.820 | 66,090 | -0.08(-2.05%) |
Jan 25, 2012 | 3.500 | 3.910 | 3.470 | 3.900 | 105,300 | +0.40(+11.43%) |
Jan 24, 2012 | 3.490 | 3.500 | 3.490 | 3.500 | 2,700 | +0.04(+1.16%) |
Jan 23, 2012 | 3.460 | 3.510 | 3.420 | 3.460 | 15,528 | +0.00(+0.00%) |
Jan 20, 2012 | 3.390 | 3.540 | 3.130 | 3.460 | 3,456 | +0.04(+1.17%) |
Jan 19, 2012 | 3.460 | 3.460 | 3.410 | 3.420 | 3,500 | +0.07(+2.09%) |
Jan 18, 2012 | 3.310 | 3.450 | 3.230 | 3.350 | 23,952 | +0.08(+2.42%) |
Jan 17, 2012 | 3.260 | 3.430 | 3.250 | 3.271 | 4,078 | -0.22(-6.28%) |
Jan 13, 2012 | 3.480 | 3.490 | 3.270 | 3.490 | 1,700 | -0.08(-2.24%) |
Jan 12, 2012 | 3.450 | 3.630 | 3.339 | 3.570 | 17,265 | +0.08(+2.29%) |
Jan 11, 2012 | 3.450 | 3.520 | 3.270 | 3.490 | 7,994 | +0.07(+2.05%) |
Jan 10, 2012 | 3.316 | 3.420 | 3.050 | 3.420 | 18,737 | +0.06(+1.79%) |
Jan 09, 2012 | 3.430 | 3.650 | 3.210 | 3.360 | 15,612 | -0.01(-0.30%) |
Jan 06, 2012 | 3.730 | 3.730 | 3.335 | 3.370 | 21,673 | -0.17(-4.80%) |
Jan 05, 2012 | 3.200 | 3.720 | 3.200 | 3.540 | 38,395 | +0.21(+6.31%) |
Jan 04, 2012 | 3.340 | 3.350 | 3.270 | 3.330 | 6,842 | +0.43(+14.83%) |
Dec 30, 2011 | 2.630 | 3.080 | 2.600 | 2.900 | 54,158 | +0.21(+7.81%) |
Dec 29, 2011 | 2.670 | 2.720 | 2.600 | 2.690 | 41,723 | +0.06(+2.28%) |
Dec 28, 2011 | 2.684 | 2.890 | 2.630 | 2.630 | 20,415 | -0.01(-0.38%) |
Dec 27, 2011 | 2.720 | 2.800 | 2.640 | 2.640 | 22,631 | +0.00(+0.00%) |
Dec 23, 2011 | 2.640 | 2.700 | 2.540 | 2.640 | 46,963 | +0.29(+12.34%) |
Dec 21, 2011 | 2.400 | 2.420 | 2.320 | 2.350 | 19,300 | -0.10(-4.08%) |
Dec 20, 2011 | 2.480 | 2.480 | 2.370 | 2.450 | 6,165 | +0.01(+0.41%) |
Dec 19, 2011 | 2.470 | 2.470 | 2.420 | 2.440 | 8,553 | +0.07(+2.95%) |
Dec 16, 2011 | 2.500 | 2.640 | 2.370 | 2.370 | 14,392 | -0.14(-5.58%) |
Dec 15, 2011 | 2.660 | 2.959 | 2.500 | 2.510 | 35,429 | -0.05(-1.95%) |
Dec 14, 2011 | 2.710 | 2.710 | 2.530 | 2.560 | 1,424,314 | -0.35(-12.03%) |
Dec 13, 2011 | 2.720 | 3.000 | 2.700 | 2.910 | 43,994 | +0.31(+11.92%) |
Dec 12, 2011 | 2.750 | 2.790 | 2.600 | 2.600 | 16,120 | -0.14(-5.11%) |
Dec 09, 2011 | 2.680 | 2.850 | 2.560 | 2.740 | 16,326 | -0.08(-2.84%) |
Dec 08, 2011 | 2.870 | 2.870 | 2.560 | 2.820 | 6,550 | +0.31(+12.35%) |
Dec 07, 2011 | 2.650 | 2.900 | 2.480 | 2.510 | 28,252 | -0.19(-7.07%) |
Dec 06, 2011 | 2.890 | 2.890 | 2.700 | 2.701 | 12,450 | -0.12(-4.22%) |
Dec 05, 2011 | 2.900 | 2.900 | 2.820 | 2.820 | 6,900 | +0.02(+0.71%) |
Dec 02, 2011 | 2.860 | 2.860 | 2.800 | 2.800 | 900 | +0.00(+0.00%) |
Dec 01, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 180 | +0.05(+1.82%) |
Nov 30, 2011 | 2.890 | 3.000 | 2.740 | 2.750 | 3,124 | -0.06(-2.14%) |
Nov 29, 2011 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | +0.06(+2.18%) |
Nov 28, 2011 | 2.870 | 2.870 | 2.730 | 2.750 | 700 | -0.04(-1.43%) |
Nov 25, 2011 | 2.790 | 2.790 | 2.790 | 2.790 | 500 | -0.14(-4.78%) |
Nov 23, 2011 | 2.910 | 2.930 | 2.850 | 2.930 | 9,926 | -0.07(-2.33%) |
Nov 21, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 3,100 | -0.05(-1.64%) |
Nov 18, 2011 | 3.050 | 3.230 | 3.050 | 3.050 | 3,238 | -0.07(-2.24%) |
Nov 17, 2011 | 3.098 | 3.120 | 3.098 | 3.120 | 647 | +0.00(+0.00%) |
Nov 16, 2011 | 3.050 | 3.200 | 3.050 | 3.120 | 1,000 | +0.01(+0.32%) |
Nov 15, 2011 | 3.120 | 3.200 | 2.990 | 3.110 | 11,456 | +0.00(+0.00%) |
Nov 14, 2011 | 3.290 | 3.290 | 3.000 | 3.110 | 32,442 | -0.22(-6.61%) |
Nov 11, 2011 | 3.280 | 3.490 | 3.280 | 3.330 | 3,440 | +0.01(+0.30%) |
Nov 10, 2011 | 3.440 | 3.450 | 3.160 | 3.320 | 15,595 | +0.00(+0.00%) |
Nov 09, 2011 | 3.570 | 3.570 | 3.320 | 3.320 | 10,403 | -0.27(-7.52%) |
Nov 08, 2011 | 3.850 | 3.870 | 3.540 | 3.590 | 9,135 | -0.26(-6.75%) |
Nov 07, 2011 | 3.750 | 4.040 | 3.620 | 3.850 | 7,822 | -0.02(-0.52%) |
Nov 04, 2011 | 4.190 | 4.190 | 3.850 | 3.870 | 9,438 | -0.25(-6.03%) |
Nov 03, 2011 | 3.840 | 4.119 | 3.750 | 4.119 | 12,471 | +0.34(+8.96%) |
Nov 02, 2011 | 3.740 | 3.780 | 3.700 | 3.780 | 6,194 | +0.12(+3.28%) |