Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 2.185 | 2.207 | 2.178 | 2.192 | 490,509 | -0.01(-0.67%) |
Dec 29, 2011 | 2.170 | 2.229 | 2.170 | 2.207 | 778,967 | +0.04(+1.69%) |
Dec 28, 2011 | 2.214 | 2.214 | 2.163 | 2.170 | 274,207 | -0.07(-2.96%) |
Dec 27, 2011 | 2.259 | 2.259 | 2.236 | 2.236 | 263,807 | -0.06(-2.56%) |
Dec 23, 2011 | 2.281 | 2.310 | 2.281 | 2.295 | 204,379 | +0.04(+1.63%) |
Dec 21, 2011 | 2.281 | 2.288 | 2.251 | 2.259 | 298,616 | -0.04(-1.92%) |
Dec 20, 2011 | 2.266 | 2.332 | 2.266 | 2.303 | 473,994 | +0.05(+2.29%) |
Dec 19, 2011 | 2.310 | 2.325 | 2.229 | 2.251 | 879,882 | -0.09(-3.77%) |
Dec 16, 2011 | 2.384 | 2.398 | 2.336 | 2.339 | 902,957 | -0.01(-0.63%) |
Dec 15, 2011 | 2.384 | 2.391 | 2.339 | 2.354 | 533,707 | -0.03(-1.23%) |
Dec 14, 2011 | 2.398 | 2.399 | 2.369 | 2.384 | 444,804 | -0.02(-0.92%) |
Dec 13, 2011 | 2.450 | 2.465 | 2.398 | 2.406 | 564,166 | -0.04(-1.51%) |
Dec 12, 2011 | 2.428 | 2.453 | 2.398 | 2.442 | 836,958 | +0.03(+1.22%) |
Dec 09, 2011 | 2.398 | 2.442 | 2.398 | 2.413 | 424,787 | -0.03(-1.20%) |
Dec 08, 2011 | 2.465 | 2.472 | 2.406 | 2.442 | 475,941 | -0.01(-0.60%) |
Dec 07, 2011 | 2.428 | 2.465 | 2.413 | 2.457 | 315,122 | +0.04(+1.52%) |
Dec 06, 2011 | 2.413 | 2.428 | 2.384 | 2.420 | 209,324 | -0.02(-0.90%) |
Dec 05, 2011 | 2.442 | 2.457 | 2.420 | 2.442 | 669,730 | +0.04(+1.84%) |
Dec 02, 2011 | 2.413 | 2.413 | 2.384 | 2.398 | 331,667 | +0.01(+0.31%) |
Dec 01, 2011 | 2.406 | 2.413 | 2.376 | 2.391 | 217,575 | -0.04(-1.51%) |
Nov 30, 2011 | 2.376 | 2.435 | 2.347 | 2.428 | 2,564,251 | +0.15(+6.80%) |
Nov 29, 2011 | 2.281 | 2.295 | 2.251 | 2.273 | 595,169 | +0.02(+0.98%) |
Nov 28, 2011 | 2.244 | 2.281 | 2.236 | 2.251 | 821,154 | +0.08(+3.73%) |
Nov 25, 2011 | 2.156 | 2.185 | 2.141 | 2.170 | 521,973 | +0.01(+0.68%) |
Nov 23, 2011 | 2.200 | 2.207 | 2.141 | 2.156 | 686,472 | -0.06(-2.66%) |
Nov 22, 2011 | 2.229 | 2.259 | 2.200 | 2.214 | 398,005 | -0.02(-0.99%) |
Nov 21, 2011 | 2.251 | 2.273 | 2.236 | 2.236 | 529,547 | -0.04(-1.62%) |
Nov 18, 2011 | 2.295 | 2.303 | 2.273 | 2.273 | 648,026 | -0.01(-0.32%) |
Nov 17, 2011 | 2.317 | 2.332 | 2.273 | 2.281 | 1,272,389 | +0.00(+0.00%) |
Nov 16, 2011 | 2.310 | 2.310 | 2.266 | 2.281 | 700,930 | -0.10(-4.02%) |
Nov 15, 2011 | 2.362 | 2.405 | 2.347 | 2.376 | 732,123 | -0.01(-0.31%) |
Nov 14, 2011 | 2.428 | 2.428 | 2.362 | 2.384 | 736,002 | +0.07(+3.18%) |
Nov 11, 2011 | 2.317 | 2.325 | 2.288 | 2.310 | 296,584 | +0.02(+0.96%) |
Nov 10, 2011 | 2.310 | 2.325 | 2.281 | 2.288 | 700,056 | +0.01(+0.32%) |
Nov 09, 2011 | 2.391 | 2.391 | 2.273 | 2.281 | 1,908,738 | -0.09(-3.73%) |
Nov 08, 2011 | 2.325 | 2.516 | 2.325 | 2.369 | 4,620,533 | -0.33(-12.26%) |
Nov 07, 2011 | 2.685 | 2.722 | 2.671 | 2.700 | 287,563 | +0.00(+0.00%) |
Nov 04, 2011 | 2.663 | 2.707 | 2.663 | 2.700 | 256,319 | +0.01(+0.27%) |
Nov 03, 2011 | 2.656 | 2.707 | 2.641 | 2.693 | 517,796 | +0.01(+0.55%) |
Nov 02, 2011 | 2.648 | 2.678 | 2.619 | 2.678 | 554,224 | +0.08(+3.12%) |
Nov 01, 2011 | 2.663 | 2.693 | 2.590 | 2.597 | 1,064,881 | -0.21(-7.35%) |
Oct 31, 2011 | 2.825 | 2.862 | 2.803 | 2.803 | 643,962 | -0.21(-6.85%) |
Oct 28, 2011 | 3.009 | 3.024 | 2.994 | 3.009 | 1,018,837 | -0.01(-0.49%) |
Oct 27, 2011 | 2.972 | 3.031 | 2.972 | 3.024 | 629,439 | +0.25(+9.02%) |
Oct 26, 2011 | 2.759 | 2.788 | 2.744 | 2.773 | 759,301 | +0.04(+1.34%) |
Oct 25, 2011 | 2.766 | 2.773 | 2.729 | 2.737 | 429,658 | -0.04(-1.59%) |
Oct 24, 2011 | 2.751 | 2.803 | 2.744 | 2.781 | 305,423 | +0.04(+1.61%) |
Oct 21, 2011 | 2.715 | 2.766 | 2.715 | 2.737 | 369,586 | +0.06(+2.20%) |
Oct 20, 2011 | 2.700 | 2.700 | 2.656 | 2.678 | 519,099 | -0.01(-0.27%) |
Oct 19, 2011 | 2.722 | 2.722 | 2.678 | 2.685 | 1,795,439 | -0.16(-5.68%) |
Oct 18, 2011 | 2.788 | 2.854 | 2.766 | 2.847 | 2,004,700 | +0.01(+0.52%) |
Oct 17, 2011 | 2.825 | 2.847 | 2.810 | 2.832 | 326,197 | +0.05(+1.85%) |
Oct 14, 2011 | 2.796 | 2.796 | 2.759 | 2.781 | 413,643 | -0.02(-0.79%) |
Oct 13, 2011 | 2.766 | 2.810 | 2.766 | 2.803 | 583,165 | +0.10(+3.81%) |
Oct 12, 2011 | 2.693 | 2.707 | 2.671 | 2.700 | 381,384 | -0.01(-0.27%) |
Oct 11, 2011 | 2.671 | 2.707 | 2.671 | 2.707 | 366,173 | +0.04(+1.38%) |
Oct 10, 2011 | 2.634 | 2.685 | 2.626 | 2.671 | 406,569 | +0.07(+2.54%) |
Oct 07, 2011 | 2.634 | 2.648 | 2.597 | 2.604 | 240,229 | -0.05(-1.94%) |
Oct 06, 2011 | 2.626 | 2.656 | 2.615 | 2.656 | 476,899 | +0.13(+4.94%) |
Oct 05, 2011 | 2.531 | 2.560 | 2.501 | 2.531 | 415,234 | -0.03(-1.15%) |
Oct 04, 2011 | 2.531 | 2.575 | 2.465 | 2.560 | 776,823 | +0.02(+0.87%) |