Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.470 | 3.490 | 3.400 | 3.450 | 48,446 | +0.01(+0.29%) |
Jan 30, 2012 | 3.520 | 3.520 | 3.380 | 3.440 | 32,630 | -0.11(-3.10%) |
Jan 27, 2012 | 3.470 | 3.550 | 3.470 | 3.550 | 48,357 | +0.06(+1.72%) |
Jan 26, 2012 | 3.550 | 3.550 | 3.410 | 3.490 | 43,721 | -0.05(-1.41%) |
Jan 25, 2012 | 3.480 | 3.550 | 3.390 | 3.540 | 49,258 | +0.06(+1.72%) |
Jan 24, 2012 | 3.460 | 3.500 | 3.350 | 3.480 | 33,332 | +0.00(+0.00%) |
Jan 23, 2012 | 3.500 | 3.530 | 3.460 | 3.480 | 117,368 | +0.00(+0.00%) |
Jan 20, 2012 | 3.420 | 3.490 | 3.400 | 3.480 | 66,070 | +0.06(+1.75%) |
Jan 19, 2012 | 3.400 | 3.440 | 3.360 | 3.420 | 67,578 | +0.03(+0.88%) |
Jan 18, 2012 | 3.320 | 3.400 | 3.310 | 3.390 | 60,480 | +0.06(+1.80%) |
Jan 17, 2012 | 3.260 | 3.400 | 3.240 | 3.330 | 88,384 | +0.10(+3.10%) |
Jan 13, 2012 | 3.230 | 3.290 | 3.230 | 3.230 | 42,516 | -0.06(-1.82%) |
Jan 12, 2012 | 3.250 | 3.300 | 3.200 | 3.290 | 49,673 | +0.04(+1.23%) |
Jan 11, 2012 | 3.250 | 3.250 | 3.180 | 3.250 | 17,203 | -0.01(-0.31%) |
Jan 10, 2012 | 3.240 | 3.260 | 3.150 | 3.260 | 58,345 | +0.07(+2.19%) |
Jan 09, 2012 | 3.200 | 3.250 | 3.170 | 3.190 | 189,394 | -0.01(-0.31%) |
Jan 06, 2012 | 3.200 | 3.270 | 3.200 | 3.200 | 223,069 | +0.05(+1.59%) |
Jan 05, 2012 | 3.160 | 3.160 | 3.100 | 3.150 | 41,833 | -0.03(-0.94%) |
Jan 04, 2012 | 3.150 | 3.210 | 3.120 | 3.180 | 130,647 | +0.19(+6.35%) |
Dec 30, 2011 | 3.020 | 3.040 | 2.970 | 2.990 | 53,451 | +0.02(+0.67%) |
Dec 29, 2011 | 2.960 | 3.090 | 2.890 | 2.970 | 55,269 | +0.04(+1.37%) |
Dec 28, 2011 | 3.020 | 3.080 | 2.880 | 2.930 | 181,400 | -0.08(-2.66%) |
Dec 27, 2011 | 3.020 | 3.050 | 3.000 | 3.010 | 86,101 | -0.04(-1.31%) |
Dec 23, 2011 | 3.000 | 3.050 | 2.980 | 3.050 | 34,916 | +0.06(+2.01%) |
Dec 21, 2011 | 2.990 | 3.100 | 2.950 | 2.990 | 73,970 | -0.02(-0.66%) |
Dec 20, 2011 | 3.050 | 3.100 | 2.960 | 3.010 | 158,495 | +0.03(+1.01%) |
Dec 19, 2011 | 3.000 | 3.100 | 2.955 | 2.980 | 62,091 | -0.02(-0.67%) |
Dec 16, 2011 | 3.090 | 3.120 | 2.970 | 3.000 | 230,363 | -0.06(-1.96%) |
Dec 15, 2011 | 3.180 | 3.230 | 2.980 | 3.060 | 93,365 | -0.07(-2.24%) |
Dec 14, 2011 | 2.960 | 3.160 | 2.940 | 3.130 | 159,384 | +0.13(+4.33%) |
Dec 13, 2011 | 3.140 | 3.170 | 2.940 | 3.000 | 96,694 | -0.11(-3.54%) |
Dec 12, 2011 | 3.070 | 3.140 | 2.990 | 3.110 | 144,548 | +0.02(+0.65%) |
Dec 09, 2011 | 3.060 | 3.189 | 3.010 | 3.090 | 216,663 | +0.06(+1.98%) |
Dec 08, 2011 | 3.110 | 3.150 | 3.030 | 3.030 | 57,583 | -0.13(-4.11%) |
Dec 07, 2011 | 3.180 | 3.210 | 3.120 | 3.160 | 44,512 | -0.02(-0.63%) |
Dec 06, 2011 | 3.260 | 3.260 | 3.160 | 3.180 | 66,123 | -0.08(-2.45%) |
Dec 05, 2011 | 3.230 | 3.290 | 3.170 | 3.260 | 155,305 | +0.08(+2.52%) |
Dec 02, 2011 | 3.230 | 3.245 | 3.150 | 3.180 | 71,660 | -0.01(-0.31%) |
Dec 01, 2011 | 3.280 | 3.310 | 3.190 | 3.190 | 88,101 | -0.11(-3.33%) |
Nov 30, 2011 | 3.210 | 3.450 | 3.210 | 3.300 | 402,933 | +0.13(+4.10%) |
Nov 29, 2011 | 3.160 | 3.200 | 3.125 | 3.170 | 129,390 | +0.02(+0.63%) |
Nov 28, 2011 | 3.150 | 3.150 | 3.100 | 3.150 | 176,604 | +0.09(+2.94%) |
Nov 25, 2011 | 2.950 | 3.130 | 2.950 | 3.060 | 133,256 | +0.09(+3.03%) |
Nov 23, 2011 | 2.980 | 3.030 | 2.970 | 2.970 | 106,285 | -0.04(-1.33%) |
Nov 22, 2011 | 2.960 | 3.040 | 2.950 | 3.010 | 114,013 | +0.04(+1.35%) |
Nov 21, 2011 | 2.860 | 3.040 | 2.770 | 2.970 | 247,620 | +0.08(+2.77%) |
Nov 18, 2011 | 3.010 | 3.040 | 2.830 | 2.890 | 224,904 | -0.12(-3.99%) |
Nov 17, 2011 | 2.970 | 3.040 | 2.860 | 3.010 | 199,460 | +0.03(+1.01%) |
Nov 16, 2011 | 2.960 | 3.053 | 2.960 | 2.980 | 108,434 | -0.01(-0.33%) |
Nov 15, 2011 | 2.965 | 3.030 | 2.950 | 2.990 | 133,260 | +0.04(+1.36%) |
Nov 14, 2011 | 3.030 | 3.120 | 2.900 | 2.950 | 126,875 | -0.10(-3.28%) |
Nov 11, 2011 | 2.990 | 3.132 | 2.980 | 3.050 | 280,245 | +0.08(+2.69%) |
Nov 10, 2011 | 2.910 | 2.990 | 2.840 | 2.970 | 720,104 | +0.12(+4.21%) |
Nov 09, 2011 | 2.800 | 2.930 | 2.780 | 2.850 | 179,397 | -0.02(-0.70%) |
Nov 08, 2011 | 2.790 | 2.930 | 2.770 | 2.870 | 643,760 | +0.10(+3.61%) |
Nov 07, 2011 | 2.700 | 2.820 | 2.640 | 2.770 | 82,580 | +0.02(+0.73%) |
Nov 04, 2011 | 2.780 | 2.850 | 2.690 | 2.750 | 52,026 | -0.05(-1.79%) |
Nov 03, 2011 | 2.670 | 2.800 | 2.660 | 2.800 | 98,752 | +0.16(+6.06%) |
Nov 02, 2011 | 2.620 | 2.690 | 2.490 | 2.640 | 95,541 | +0.07(+2.72%) |