Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.538 | 3.538 | 3.538 | 3.538 | 16,290 | -0.01(-0.30%) |
Jan 30, 2012 | 3.517 | 3.549 | 3.517 | 3.549 | 6,385 | -0.05(-1.39%) |
Jan 27, 2012 | 3.547 | 3.599 | 3.547 | 3.599 | 13,830 | +0.03(+0.97%) |
Jan 26, 2012 | 3.622 | 3.627 | 3.564 | 3.564 | 10,458 | -0.02(-0.52%) |
Jan 25, 2012 | 3.525 | 3.587 | 3.525 | 3.583 | 18,164 | +0.06(+1.79%) |
Jan 24, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 48,660 | -0.03(-0.85%) |
Jan 23, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 1,629 | -0.01(-0.38%) |
Jan 20, 2012 | 3.563 | 3.563 | 3.563 | 3.563 | 1,629 | -0.01(-0.19%) |
Jan 19, 2012 | 3.521 | 3.570 | 3.521 | 3.570 | 8,422 | +0.07(+1.97%) |
Jan 18, 2012 | 3.501 | 3.501 | 3.501 | 3.501 | 1,629 | +0.06(+1.73%) |
Jan 17, 2012 | 3.447 | 3.454 | 3.441 | 3.441 | 38,136 | +0.06(+1.78%) |
Jan 13, 2012 | 3.381 | 3.381 | 3.381 | 3.381 | 1,629 | -0.02(-0.53%) |
Jan 12, 2012 | 3.399 | 3.399 | 3.399 | 3.399 | 2,932 | +0.01(+0.29%) |
Jan 11, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 1,645 | +0.02(+0.73%) |
Jan 10, 2012 | 3.389 | 3.389 | 3.365 | 3.365 | 15,801 | +0.03(+0.77%) |
Jan 09, 2012 | 3.339 | 3.342 | 3.337 | 3.339 | 19,548 | +0.01(+0.20%) |
Jan 06, 2012 | 3.333 | 3.333 | 3.333 | 3.333 | 1,629 | +0.02(+0.65%) |
Jan 04, 2012 | 3.295 | 3.311 | 3.311 | 3.311 | 22,806 | +0.06(+1.91%) |
Dec 30, 2011 | 3.268 | 3.268 | 3.245 | 3.249 | 56,235 | -0.02(-0.71%) |
Dec 29, 2011 | 3.242 | 3.278 | 3.236 | 3.272 | 16,290 | +0.05(+1.68%) |
Dec 28, 2011 | 3.230 | 3.230 | 3.217 | 3.218 | 8,601 | -0.06(-1.87%) |
Dec 27, 2011 | 3.294 | 3.294 | 3.280 | 3.280 | 3,469 | +0.03(+0.81%) |
Dec 23, 2011 | 3.241 | 3.253 | 3.224 | 3.253 | 22,806 | +0.10(+3.15%) |
Dec 20, 2011 | 3.154 | 3.154 | 3.154 | 3.154 | 0 | +0.16(+5.42%) |
Dec 19, 2011 | 3.038 | 3.048 | 2.992 | 2.992 | 71,679 | -0.10(-3.24%) |
Dec 16, 2011 | 3.102 | 3.103 | 3.085 | 3.092 | 70,946 | +0.02(+0.76%) |
Dec 15, 2011 | 3.085 | 3.108 | 3.069 | 3.069 | 11,191 | +0.03(+0.93%) |
Dec 14, 2011 | 3.082 | 3.086 | 3.039 | 3.040 | 16,127 | -0.13(-4.01%) |
Dec 13, 2011 | 3.231 | 3.231 | 3.167 | 3.167 | 101,849 | -0.04(-1.15%) |
Dec 12, 2011 | 3.176 | 3.204 | 3.137 | 3.204 | 109,147 | -0.03(-1.01%) |
Dec 09, 2011 | 3.229 | 3.237 | 3.225 | 3.237 | 148,489 | +0.07(+2.05%) |
Dec 08, 2011 | 3.237 | 3.244 | 3.171 | 3.172 | 25,690 | -0.10(-3.11%) |
Dec 07, 2011 | 3.201 | 3.291 | 3.188 | 3.274 | 40,824 | +0.04(+1.10%) |
Dec 06, 2011 | 3.221 | 3.248 | 3.210 | 3.238 | 19,548 | -0.01(-0.21%) |
Dec 05, 2011 | 3.255 | 3.273 | 3.207 | 3.245 | 47,112 | +0.05(+1.63%) |
Dec 02, 2011 | 3.215 | 3.240 | 3.193 | 3.193 | 22,008 | +0.04(+1.13%) |
Dec 01, 2011 | 3.142 | 3.193 | 3.142 | 3.157 | 8,145 | -0.00(-0.10%) |
Nov 30, 2011 | 3.143 | 3.160 | 3.098 | 3.160 | 51,885 | +0.18(+6.12%) |
Nov 29, 2011 | 2.981 | 2.988 | 2.977 | 2.978 | 17,919 | +0.02(+0.60%) |
Nov 28, 2011 | 2.961 | 2.989 | 2.924 | 2.960 | 97,581 | +0.13(+4.46%) |
Nov 23, 2011 | 2.848 | 2.834 | 2.834 | 2.834 | 22,806 | -0.09(-3.15%) |
Nov 22, 2011 | 2.940 | 2.940 | 2.926 | 2.926 | 50,501 | +0.00(+0.13%) |
Nov 21, 2011 | 2.943 | 2.946 | 2.921 | 2.922 | 17,919 | -0.12(-3.86%) |
Nov 18, 2011 | 3.034 | 3.045 | 3.018 | 3.039 | 54,101 | +0.00(+0.16%) |
Nov 17, 2011 | 3.034 | 3.034 | 3.034 | 3.034 | 4,398 | -0.12(-3.72%) |
Nov 16, 2011 | 3.177 | 3.223 | 3.151 | 3.151 | 20,477 | -0.08(-2.58%) |
Nov 15, 2011 | 3.233 | 3.235 | 3.233 | 3.235 | 21,015 | +0.03(+0.85%) |
Nov 14, 2011 | 3.244 | 3.244 | 3.201 | 3.208 | 17,431 | -0.05(-1.61%) |
Nov 11, 2011 | 3.192 | 3.260 | 3.192 | 3.260 | 3,258 | +0.21(+6.80%) |
Nov 10, 2011 | 3.060 | 3.060 | 3.053 | 3.053 | 6,516 | -0.01(-0.22%) |
Nov 09, 2011 | 3.140 | 3.140 | 3.060 | 3.060 | 9,774 | -0.09(-2.92%) |
Nov 07, 2011 | 3.151 | 3.151 | 3.151 | 3.151 | 0 | -0.02(-0.54%) |
Nov 04, 2011 | 3.169 | 3.169 | 3.169 | 3.169 | 1,629 | -0.02(-0.65%) |
Nov 03, 2011 | 3.136 | 3.190 | 3.131 | 3.190 | 26,993 | +0.07(+2.38%) |
Nov 02, 2011 | 3.119 | 3.152 | 3.096 | 3.115 | 26,162 | +0.06(+2.07%) |