Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.302 | 3.305 | 3.285 | 3.305 | 113,124 | +0.02(+0.63%) |
Jan 30, 2012 | 3.285 | 3.302 | 3.282 | 3.285 | 74,720 | -0.01(-0.36%) |
Jan 27, 2012 | 3.296 | 3.296 | 3.285 | 3.296 | 53,105 | +0.00(+0.00%) |
Jan 26, 2012 | 3.302 | 3.302 | 3.290 | 3.296 | 38,168 | +0.00(+0.09%) |
Jan 25, 2012 | 3.287 | 3.296 | 3.261 | 3.293 | 63,467 | +0.01(+0.36%) |
Jan 24, 2012 | 3.287 | 3.296 | 3.270 | 3.282 | 71,666 | -0.00(-0.13%) |
Jan 23, 2012 | 3.285 | 3.299 | 3.267 | 3.286 | 87,748 | +0.03(+0.86%) |
Jan 20, 2012 | 3.270 | 3.302 | 3.255 | 3.258 | 65,436 | +0.01(+0.27%) |
Jan 19, 2012 | 3.270 | 3.270 | 3.225 | 3.249 | 27,827 | -0.01(-0.27%) |
Jan 18, 2012 | 3.207 | 3.273 | 3.207 | 3.258 | 78,320 | +0.04(+1.20%) |
Jan 17, 2012 | 3.207 | 3.237 | 3.201 | 3.219 | 53,641 | +0.02(+0.56%) |
Jan 13, 2012 | 3.219 | 3.228 | 3.168 | 3.201 | 84,330 | -0.00(-0.09%) |
Jan 12, 2012 | 3.228 | 3.237 | 3.198 | 3.204 | 74,804 | -0.02(-0.55%) |
Jan 11, 2012 | 3.222 | 3.222 | 3.207 | 3.222 | 24,311 | +0.01(+0.28%) |
Jan 10, 2012 | 3.213 | 3.225 | 3.184 | 3.213 | 62,884 | +0.00(+0.00%) |
Jan 09, 2012 | 3.234 | 3.234 | 3.213 | 3.213 | 61,300 | -0.01(-0.37%) |
Jan 06, 2012 | 3.228 | 3.228 | 3.213 | 3.225 | 46,201 | +0.00(+0.00%) |
Jan 05, 2012 | 3.219 | 3.225 | 3.196 | 3.225 | 59,706 | -0.00(-0.09%) |
Jan 04, 2012 | 3.201 | 3.228 | 3.181 | 3.228 | 82,383 | +0.05(+1.67%) |
Dec 30, 2011 | 3.163 | 3.203 | 3.143 | 3.175 | 120,423 | +0.01(+0.37%) |
Dec 29, 2011 | 3.172 | 3.172 | 3.160 | 3.163 | 32,561 | +0.02(+0.66%) |
Dec 28, 2011 | 3.201 | 3.216 | 3.143 | 3.143 | 65,852 | -0.04(-1.39%) |
Dec 27, 2011 | 3.163 | 3.187 | 3.143 | 3.187 | 104,809 | +0.03(+1.02%) |
Dec 23, 2011 | 3.134 | 3.163 | 3.132 | 3.155 | 62,737 | -0.01(-0.18%) |
Dec 21, 2011 | 3.137 | 3.163 | 3.102 | 3.160 | 113,132 | +0.03(+0.93%) |
Dec 20, 2011 | 3.137 | 3.140 | 3.099 | 3.131 | 46,625 | +0.02(+0.58%) |
Dec 19, 2011 | 3.096 | 3.134 | 3.093 | 3.113 | 30,911 | +0.01(+0.17%) |
Dec 16, 2011 | 3.137 | 3.140 | 3.082 | 3.108 | 63,654 | -0.01(-0.19%) |
Dec 15, 2011 | 3.146 | 3.146 | 3.090 | 3.114 | 50,008 | +0.00(+0.09%) |
Dec 14, 2011 | 3.160 | 3.160 | 3.067 | 3.111 | 100,557 | -0.04(-1.30%) |
Dec 13, 2011 | 3.140 | 3.160 | 3.125 | 3.152 | 59,145 | +0.01(+0.47%) |
Dec 12, 2011 | 3.146 | 3.152 | 3.125 | 3.137 | 35,338 | -0.01(-0.19%) |
Dec 09, 2011 | 3.163 | 3.163 | 3.125 | 3.143 | 85,048 | +0.00(+0.00%) |
Dec 08, 2011 | 3.166 | 3.178 | 3.134 | 3.143 | 64,096 | -0.00(-0.09%) |
Dec 07, 2011 | 3.157 | 3.175 | 3.146 | 3.146 | 59,571 | +0.00(+0.09%) |
Dec 06, 2011 | 3.149 | 3.160 | 3.137 | 3.143 | 26,912 | +0.01(+0.18%) |
Dec 05, 2011 | 3.146 | 3.146 | 3.099 | 3.137 | 53,073 | +0.03(+1.12%) |
Dec 02, 2011 | 3.146 | 3.160 | 3.088 | 3.102 | 126,075 | -0.02(-0.56%) |
Dec 01, 2011 | 3.166 | 3.166 | 3.108 | 3.120 | 86,456 | -0.04(-1.28%) |
Nov 30, 2011 | 3.169 | 3.169 | 3.111 | 3.160 | 91,799 | +0.05(+1.49%) |
Nov 29, 2011 | 3.175 | 3.175 | 3.099 | 3.114 | 115,117 | -0.04(-1.20%) |
Nov 28, 2011 | 3.143 | 3.189 | 3.102 | 3.152 | 160,389 | +0.06(+1.87%) |
Nov 25, 2011 | 3.123 | 3.143 | 3.094 | 3.094 | 27,761 | -0.03(-0.93%) |
Nov 23, 2011 | 3.114 | 3.123 | 3.094 | 3.123 | 45,009 | +0.03(+0.84%) |
Nov 22, 2011 | 3.117 | 3.123 | 3.082 | 3.097 | 62,437 | +0.01(+0.19%) |
Nov 21, 2011 | 3.128 | 3.128 | 3.052 | 3.091 | 114,862 | -0.04(-1.20%) |
Nov 18, 2011 | 3.178 | 3.178 | 3.102 | 3.128 | 25,974 | -0.01(-0.46%) |
Nov 17, 2011 | 3.146 | 3.146 | 3.102 | 3.143 | 44,957 | +0.02(+0.56%) |
Nov 16, 2011 | 3.184 | 3.184 | 3.117 | 3.126 | 39,180 | -0.02(-0.74%) |
Nov 15, 2011 | 3.178 | 3.189 | 3.085 | 3.149 | 58,264 | -0.01(-0.46%) |
Nov 14, 2011 | 3.195 | 3.195 | 3.120 | 3.163 | 31,110 | -0.04(-1.18%) |
Nov 11, 2011 | 3.215 | 3.215 | 3.123 | 3.201 | 66,172 | +0.07(+2.22%) |
Nov 10, 2011 | 3.241 | 3.241 | 3.131 | 3.131 | 42,664 | -0.02(-0.74%) |
Nov 09, 2011 | 3.204 | 3.207 | 3.135 | 3.155 | 96,665 | +0.00(+0.11%) |
Nov 08, 2011 | 3.160 | 3.160 | 3.108 | 3.151 | 67,146 | +0.00(+0.07%) |
Nov 07, 2011 | 3.152 | 3.152 | 3.123 | 3.149 | 49,069 | +0.01(+0.28%) |
Nov 04, 2011 | 3.134 | 3.152 | 3.094 | 3.140 | 66,795 | +0.03(+1.02%) |
Nov 03, 2011 | 3.100 | 3.140 | 3.060 | 3.108 | 47,745 | +0.04(+1.31%) |
Nov 02, 2011 | 3.143 | 3.160 | 3.045 | 3.068 | 92,634 | -0.03(-0.93%) |