Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.690 | 3.749 | 3.636 | 3.699 | 77,941 | +0.01(+0.24%) |
Jan 30, 2012 | 3.645 | 3.761 | 3.645 | 3.690 | 117,654 | -0.04(-0.96%) |
Jan 27, 2012 | 3.707 | 3.725 | 3.663 | 3.725 | 142,166 | -0.02(-0.48%) |
Jan 26, 2012 | 3.752 | 3.761 | 3.673 | 3.743 | 47,082 | -0.02(-0.48%) |
Jan 25, 2012 | 3.743 | 3.806 | 3.672 | 3.761 | 84,175 | +0.04(+0.96%) |
Jan 24, 2012 | 3.707 | 3.734 | 3.627 | 3.725 | 57,636 | +0.04(+1.22%) |
Jan 23, 2012 | 3.618 | 3.716 | 3.528 | 3.681 | 187,247 | +0.06(+1.73%) |
Jan 20, 2012 | 3.573 | 3.672 | 3.537 | 3.618 | 123,913 | +0.01(+0.25%) |
Jan 19, 2012 | 3.627 | 3.645 | 3.537 | 3.609 | 148,126 | +0.02(+0.50%) |
Jan 18, 2012 | 3.555 | 3.645 | 3.457 | 3.591 | 119,080 | +0.03(+0.75%) |
Jan 17, 2012 | 3.636 | 3.672 | 3.510 | 3.564 | 107,316 | -0.07(-1.97%) |
Jan 13, 2012 | 3.582 | 3.636 | 3.528 | 3.636 | 47,806 | +0.04(+1.25%) |
Jan 12, 2012 | 3.161 | 3.645 | 3.107 | 3.591 | 201,107 | +0.00(+0.00%) |
Jan 11, 2012 | 3.537 | 3.645 | 3.519 | 3.591 | 61,751 | +0.02(+0.50%) |
Jan 10, 2012 | 3.546 | 3.636 | 3.528 | 3.573 | 65,037 | +0.06(+1.79%) |
Jan 09, 2012 | 3.510 | 3.591 | 3.385 | 3.510 | 45,873 | +0.01(+0.26%) |
Jan 06, 2012 | 3.582 | 3.582 | 3.493 | 3.502 | 42,468 | -0.04(-1.26%) |
Jan 05, 2012 | 3.510 | 3.600 | 3.502 | 3.546 | 44,496 | +0.00(+0.00%) |
Jan 04, 2012 | 3.546 | 3.618 | 3.510 | 3.546 | 45,576 | +0.05(+1.54%) |
Dec 30, 2011 | 3.502 | 3.510 | 3.439 | 3.493 | 53,540 | +0.01(+0.26%) |
Dec 29, 2011 | 3.502 | 3.537 | 3.412 | 3.484 | 73,930 | +0.04(+1.04%) |
Dec 28, 2011 | 3.448 | 3.510 | 3.412 | 3.448 | 82,014 | +0.00(+0.00%) |
Dec 27, 2011 | 3.448 | 3.513 | 3.403 | 3.448 | 73,775 | -0.04(-1.03%) |
Dec 23, 2011 | 3.484 | 3.510 | 3.421 | 3.484 | 59,103 | +0.05(+1.57%) |
Dec 21, 2011 | 3.412 | 3.484 | 3.269 | 3.430 | 130,885 | +0.01(+0.26%) |
Dec 20, 2011 | 3.331 | 3.493 | 3.170 | 3.421 | 204,849 | +0.12(+3.52%) |
Dec 19, 2011 | 3.304 | 3.385 | 3.251 | 3.304 | 164,704 | +0.01(+0.27%) |
Dec 16, 2011 | 3.224 | 3.322 | 3.161 | 3.296 | 216,175 | +0.04(+1.10%) |
Dec 15, 2011 | 3.296 | 3.313 | 3.188 | 3.260 | 128,582 | -0.02(-0.55%) |
Dec 14, 2011 | 3.242 | 3.296 | 3.215 | 3.278 | 151,698 | +0.10(+3.10%) |
Dec 13, 2011 | 3.287 | 3.322 | 3.170 | 3.179 | 128,981 | -0.10(-3.01%) |
Dec 12, 2011 | 3.206 | 3.322 | 3.197 | 3.278 | 118,867 | +0.00(+0.00%) |
Dec 09, 2011 | 3.251 | 3.304 | 3.107 | 3.278 | 104,649 | -0.01(-0.27%) |
Dec 08, 2011 | 3.278 | 3.304 | 3.215 | 3.287 | 48,478 | -0.04(-1.08%) |
Dec 07, 2011 | 3.269 | 3.376 | 3.269 | 3.322 | 55,521 | +0.01(+0.27%) |
Dec 06, 2011 | 3.340 | 3.348 | 3.284 | 3.313 | 59,623 | -0.04(-1.07%) |
Dec 05, 2011 | 3.304 | 3.376 | 3.215 | 3.349 | 97,013 | +0.09(+2.75%) |
Dec 02, 2011 | 3.287 | 3.358 | 3.224 | 3.260 | 73,039 | +0.03(+0.83%) |
Dec 01, 2011 | 3.125 | 3.278 | 3.099 | 3.233 | 104,184 | +0.10(+3.14%) |
Nov 30, 2011 | 3.197 | 3.206 | 3.116 | 3.134 | 68,324 | +0.06(+2.04%) |
Nov 29, 2011 | 3.063 | 3.099 | 3.018 | 3.072 | 83,840 | +0.03(+0.88%) |
Nov 28, 2011 | 3.072 | 3.098 | 2.991 | 3.045 | 51,155 | +0.10(+3.50%) |
Nov 25, 2011 | 3.027 | 3.027 | 2.937 | 2.942 | 21,639 | -0.06(-1.94%) |
Nov 23, 2011 | 2.964 | 3.047 | 2.901 | 3.000 | 95,820 | -0.01(-0.30%) |
Nov 22, 2011 | 3.009 | 3.063 | 2.991 | 3.009 | 80,228 | -0.02(-0.59%) |
Nov 21, 2011 | 3.009 | 3.072 | 2.866 | 3.027 | 115,160 | -0.06(-2.03%) |
Nov 18, 2011 | 2.982 | 3.179 | 2.955 | 3.090 | 55,552 | +0.09(+2.98%) |
Nov 17, 2011 | 3.000 | 3.054 | 2.973 | 3.000 | 119,685 | +0.01(+0.30%) |
Nov 16, 2011 | 3.009 | 3.090 | 2.946 | 2.991 | 130,971 | -0.03(-0.89%) |
Nov 15, 2011 | 3.018 | 3.063 | 3.000 | 3.018 | 114,434 | -0.01(-0.30%) |
Nov 14, 2011 | 2.964 | 3.081 | 2.946 | 3.027 | 169,051 | +0.00(+0.00%) |
Nov 11, 2011 | 2.982 | 3.125 | 2.982 | 3.027 | 110,604 | +0.11(+3.68%) |
Nov 10, 2011 | 2.955 | 2.964 | 2.830 | 2.919 | 142,640 | +0.00(+0.00%) |
Nov 09, 2011 | 2.893 | 2.991 | 2.848 | 2.919 | 175,934 | -0.15(-4.96%) |
Nov 08, 2011 | 3.018 | 3.107 | 2.946 | 3.072 | 85,625 | +0.05(+1.78%) |
Nov 07, 2011 | 2.928 | 3.063 | 2.884 | 3.018 | 113,231 | +0.07(+2.43%) |
Nov 04, 2011 | 2.884 | 2.991 | 2.857 | 2.946 | 76,769 | +0.00(+0.00%) |
Nov 03, 2011 | 2.866 | 3.009 | 2.830 | 2.946 | 98,840 | +0.08(+2.81%) |
Nov 02, 2011 | 2.785 | 2.937 | 2.776 | 2.866 | 324,680 | +0.05(+1.91%) |