Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.529 | 3.564 | 3.333 | 3.369 | 7,493,461 | -0.14(-4.05%) |
Jan 30, 2012 | 3.538 | 3.707 | 3.387 | 3.511 | 11,650,506 | -0.17(-4.59%) |
Jan 27, 2012 | 3.404 | 3.680 | 3.253 | 3.680 | 15,700,031 | +0.24(+6.98%) |
Jan 26, 2012 | 3.698 | 3.707 | 3.387 | 3.440 | 8,665,012 | -0.23(-6.30%) |
Jan 25, 2012 | 3.591 | 3.680 | 3.520 | 3.671 | 9,454,602 | -0.02(-0.48%) |
Jan 24, 2012 | 3.422 | 3.715 | 3.422 | 3.689 | 14,717,521 | +0.08(+2.22%) |
Jan 23, 2012 | 3.769 | 3.795 | 3.520 | 3.609 | 9,644,843 | -0.14(-3.79%) |
Jan 20, 2012 | 3.724 | 3.813 | 3.658 | 3.751 | 4,719,946 | +0.03(+0.72%) |
Jan 19, 2012 | 3.742 | 3.811 | 3.547 | 3.724 | 7,142,406 | +0.02(+0.48%) |
Jan 18, 2012 | 3.511 | 3.742 | 3.404 | 3.707 | 5,502,642 | +0.22(+6.38%) |
Jan 17, 2012 | 3.733 | 3.822 | 3.440 | 3.484 | 14,521,009 | -0.38(-9.88%) |
Jan 13, 2012 | 3.955 | 4.098 | 3.804 | 3.867 | 9,122,672 | -0.04(-1.14%) |
Jan 12, 2012 | 3.831 | 4.009 | 3.769 | 3.911 | 9,958,024 | +0.07(+1.85%) |
Jan 11, 2012 | 3.724 | 3.880 | 3.618 | 3.840 | 11,422,612 | +0.10(+2.61%) |
Jan 10, 2012 | 3.484 | 3.778 | 3.427 | 3.742 | 9,914,965 | +0.32(+9.35%) |
Jan 09, 2012 | 3.520 | 3.538 | 3.395 | 3.422 | 5,107,662 | -0.05(-1.53%) |
Jan 06, 2012 | 3.600 | 3.618 | 3.430 | 3.475 | 7,361,816 | -0.14(-3.93%) |
Jan 05, 2012 | 3.333 | 3.947 | 3.280 | 3.618 | 21,720,126 | +0.24(+7.11%) |
Jan 04, 2012 | 3.155 | 3.431 | 3.129 | 3.378 | 8,784,015 | +0.06(+1.88%) |
Dec 30, 2011 | 3.155 | 3.342 | 3.155 | 3.315 | 4,420,821 | +0.16(+5.07%) |
Dec 29, 2011 | 3.271 | 3.333 | 3.120 | 3.155 | 4,419,776 | -0.08(-2.47%) |
Dec 28, 2011 | 3.324 | 3.351 | 3.155 | 3.235 | 4,110,664 | -0.10(-2.93%) |
Dec 27, 2011 | 3.360 | 3.440 | 3.307 | 3.333 | 3,127,471 | -0.07(-2.09%) |
Dec 23, 2011 | 3.404 | 3.467 | 3.307 | 3.404 | 3,088,898 | +0.34(+11.01%) |
Dec 21, 2011 | 3.182 | 3.191 | 2.987 | 3.067 | 4,581,295 | -0.12(-3.90%) |
Dec 20, 2011 | 3.022 | 3.218 | 2.969 | 3.191 | 6,249,070 | +0.30(+10.46%) |
Dec 19, 2011 | 3.218 | 3.235 | 2.880 | 2.889 | 5,407,203 | -0.28(-8.96%) |
Dec 16, 2011 | 3.129 | 3.209 | 3.110 | 3.173 | 6,533,970 | +0.11(+3.48%) |
Dec 15, 2011 | 3.102 | 3.173 | 3.031 | 3.067 | 8,093,321 | +0.03(+0.88%) |
Dec 14, 2011 | 3.102 | 3.173 | 3.004 | 3.040 | 7,180,785 | -0.10(-3.12%) |
Dec 13, 2011 | 3.342 | 3.431 | 3.049 | 3.138 | 9,530,293 | -0.14(-4.34%) |
Dec 12, 2011 | 3.262 | 3.307 | 3.191 | 3.280 | 9,921,187 | -0.08(-2.38%) |
Dec 09, 2011 | 3.191 | 3.484 | 3.147 | 3.360 | 14,659,151 | +0.14(+4.42%) |
Dec 08, 2011 | 3.200 | 3.440 | 3.004 | 3.218 | 15,980,359 | +0.02(+0.56%) |
Dec 07, 2011 | 2.987 | 3.218 | 2.898 | 3.200 | 8,914,219 | +0.20(+6.51%) |
Dec 06, 2011 | 3.067 | 3.147 | 2.915 | 3.004 | 7,365,272 | -0.07(-2.31%) |
Dec 05, 2011 | 2.827 | 3.191 | 2.764 | 3.075 | 15,043,861 | +0.36(+13.07%) |
Dec 02, 2011 | 2.827 | 2.933 | 2.720 | 2.720 | 8,334,555 | -0.03(-0.97%) |
Dec 01, 2011 | 2.533 | 2.853 | 2.489 | 2.747 | 10,559,901 | +0.19(+7.29%) |
Nov 30, 2011 | 2.533 | 2.573 | 2.338 | 2.560 | 10,716,041 | +0.19(+7.87%) |
Nov 29, 2011 | 2.524 | 2.569 | 2.347 | 2.373 | 5,444,819 | -0.17(-6.64%) |
Nov 28, 2011 | 2.444 | 2.542 | 2.355 | 2.542 | 7,967,527 | +0.25(+10.85%) |
Nov 25, 2011 | 2.115 | 2.311 | 2.071 | 2.293 | 3,836,624 | +0.16(+7.50%) |
Nov 23, 2011 | 2.160 | 2.187 | 2.018 | 2.133 | 8,937,343 | -0.10(-4.38%) |
Nov 22, 2011 | 2.329 | 2.338 | 2.222 | 2.231 | 3,837,992 | -0.12(-4.92%) |
Nov 21, 2011 | 2.435 | 2.471 | 2.249 | 2.347 | 7,132,907 | -0.17(-6.71%) |
Nov 18, 2011 | 2.471 | 2.542 | 2.418 | 2.515 | 4,125,902 | +0.07(+2.91%) |
Nov 17, 2011 | 2.551 | 2.613 | 2.418 | 2.444 | 6,969,775 | -0.12(-4.51%) |
Nov 16, 2011 | 2.587 | 2.649 | 2.515 | 2.560 | 5,025,958 | -0.04(-1.71%) |
Nov 15, 2011 | 2.489 | 2.631 | 2.418 | 2.604 | 6,414,779 | +0.09(+3.53%) |
Nov 14, 2011 | 2.613 | 2.675 | 2.471 | 2.515 | 4,661,468 | -0.10(-3.74%) |
Nov 11, 2011 | 2.569 | 2.755 | 2.551 | 2.613 | 6,049,588 | +0.04(+1.38%) |
Nov 10, 2011 | 2.844 | 2.951 | 2.542 | 2.578 | 9,712,196 | -0.12(-4.29%) |
Nov 09, 2011 | 2.720 | 2.818 | 2.675 | 2.693 | 11,189,987 | -0.20(-7.06%) |
Nov 08, 2011 | 2.667 | 2.978 | 2.658 | 2.898 | 21,829,660 | +0.28(+10.88%) |
Nov 07, 2011 | 2.293 | 2.738 | 2.275 | 2.613 | 17,340,330 | +0.34(+14.84%) |
Nov 04, 2011 | 2.320 | 2.347 | 2.240 | 2.275 | 3,446,364 | -0.06(-2.66%) |
Nov 03, 2011 | 2.338 | 2.373 | 2.222 | 2.338 | 4,277,006 | +0.05(+2.34%) |
Nov 02, 2011 | 2.187 | 2.311 | 2.164 | 2.284 | 4,181,253 | +0.15(+7.08%) |