Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.450 | 3.530 | 3.410 | 3.520 | 280,017 | +0.10(+2.92%) |
Jan 30, 2012 | 3.450 | 3.460 | 3.390 | 3.420 | 204,709 | -0.05(-1.44%) |
Jan 27, 2012 | 3.430 | 3.500 | 3.420 | 3.470 | 223,218 | +0.02(+0.58%) |
Jan 26, 2012 | 3.490 | 3.490 | 3.410 | 3.450 | 211,334 | -0.03(-0.86%) |
Jan 25, 2012 | 3.450 | 3.480 | 3.380 | 3.480 | 249,509 | +0.05(+1.46%) |
Jan 24, 2012 | 3.330 | 3.450 | 3.300 | 3.430 | 280,939 | +0.08(+2.39%) |
Jan 23, 2012 | 3.480 | 3.500 | 3.320 | 3.350 | 312,512 | -0.15(-4.29%) |
Jan 20, 2012 | 3.570 | 3.610 | 3.410 | 3.500 | 318,864 | -0.08(-2.23%) |
Jan 19, 2012 | 3.620 | 3.620 | 3.530 | 3.580 | 118,362 | -0.02(-0.56%) |
Jan 18, 2012 | 3.440 | 3.600 | 3.390 | 3.600 | 526,098 | +0.23(+6.82%) |
Jan 17, 2012 | 3.450 | 3.490 | 3.360 | 3.370 | 270,181 | -0.08(-2.32%) |
Jan 13, 2012 | 3.410 | 3.470 | 3.370 | 3.450 | 155,068 | -0.01(-0.29%) |
Jan 12, 2012 | 3.440 | 3.480 | 3.350 | 3.460 | 217,865 | +0.02(+0.58%) |
Jan 11, 2012 | 3.350 | 3.450 | 3.300 | 3.440 | 228,224 | +0.06(+1.78%) |
Jan 10, 2012 | 3.350 | 3.420 | 3.300 | 3.380 | 254,974 | +0.07(+2.11%) |
Jan 09, 2012 | 3.370 | 3.390 | 3.260 | 3.310 | 287,917 | -0.06(-1.78%) |
Jan 06, 2012 | 3.390 | 3.410 | 3.320 | 3.370 | 315,250 | +0.02(+0.60%) |
Jan 05, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 259,994 | +0.02(+0.60%) |
Jan 04, 2012 | 3.370 | 3.400 | 3.330 | 3.330 | 192,871 | +0.00(+0.00%) |
Dec 30, 2011 | 3.330 | 3.420 | 3.320 | 3.330 | 415,344 | -0.01(-0.30%) |
Dec 29, 2011 | 3.370 | 3.390 | 3.300 | 3.340 | 306,486 | +0.00(+0.00%) |
Dec 28, 2011 | 3.360 | 3.420 | 3.310 | 3.340 | 412,640 | -0.03(-0.89%) |
Dec 27, 2011 | 3.370 | 3.435 | 3.290 | 3.370 | 388,813 | -0.02(-0.59%) |
Dec 23, 2011 | 3.430 | 3.470 | 3.350 | 3.390 | 146,721 | +0.06(+1.80%) |
Dec 21, 2011 | 3.300 | 3.360 | 3.250 | 3.330 | 340,265 | +0.03(+0.91%) |
Dec 20, 2011 | 3.170 | 3.310 | 3.170 | 3.300 | 364,472 | +0.20(+6.45%) |
Dec 19, 2011 | 3.170 | 3.210 | 3.090 | 3.100 | 276,264 | -0.07(-2.21%) |
Dec 16, 2011 | 3.160 | 3.220 | 3.090 | 3.170 | 490,896 | +0.03(+0.96%) |
Dec 15, 2011 | 3.210 | 3.240 | 3.100 | 3.140 | 313,733 | -0.02(-0.63%) |
Dec 14, 2011 | 3.120 | 3.180 | 3.025 | 3.160 | 341,273 | +0.01(+0.32%) |
Dec 13, 2011 | 3.220 | 3.240 | 3.140 | 3.150 | 343,154 | -0.04(-1.25%) |
Dec 12, 2011 | 3.300 | 3.350 | 3.150 | 3.190 | 381,685 | -0.20(-5.90%) |
Dec 09, 2011 | 3.280 | 3.420 | 3.130 | 3.390 | 306,893 | +0.12(+3.67%) |
Dec 08, 2011 | 3.290 | 3.340 | 3.210 | 3.270 | 267,840 | -0.04(-1.21%) |
Dec 07, 2011 | 3.360 | 3.360 | 3.240 | 3.310 | 175,451 | -0.06(-1.78%) |
Dec 06, 2011 | 3.290 | 3.410 | 3.250 | 3.370 | 200,923 | +0.07(+2.12%) |
Dec 05, 2011 | 3.390 | 3.390 | 3.240 | 3.300 | 243,034 | -0.02(-0.60%) |
Dec 02, 2011 | 3.330 | 3.390 | 3.290 | 3.320 | 222,961 | +0.03(+0.91%) |
Dec 01, 2011 | 3.320 | 3.329 | 3.240 | 3.290 | 258,540 | -0.07(-2.08%) |
Nov 30, 2011 | 3.170 | 3.360 | 3.120 | 3.360 | 767,239 | +0.31(+10.16%) |
Nov 29, 2011 | 3.080 | 3.100 | 3.020 | 3.050 | 204,799 | -0.03(-0.97%) |
Nov 28, 2011 | 3.050 | 3.100 | 2.980 | 3.080 | 442,947 | +0.14(+4.76%) |
Nov 25, 2011 | 2.950 | 3.020 | 2.940 | 2.940 | 178,618 | -0.02(-0.68%) |
Nov 23, 2011 | 3.020 | 3.075 | 2.950 | 2.960 | 561,918 | -0.09(-2.95%) |
Nov 22, 2011 | 2.960 | 3.060 | 2.920 | 3.050 | 407,811 | +0.10(+3.39%) |
Nov 21, 2011 | 3.000 | 3.020 | 2.950 | 2.950 | 604,008 | -0.09(-2.96%) |
Nov 18, 2011 | 3.090 | 3.127 | 3.030 | 3.040 | 279,767 | -0.04(-1.30%) |
Nov 17, 2011 | 3.150 | 3.220 | 3.070 | 3.080 | 309,613 | -0.08(-2.53%) |
Nov 16, 2011 | 3.200 | 3.230 | 3.160 | 3.160 | 226,345 | -0.08(-2.47%) |
Nov 15, 2011 | 3.200 | 3.260 | 3.160 | 3.240 | 202,249 | +0.04(+1.25%) |
Nov 14, 2011 | 3.230 | 3.280 | 3.180 | 3.200 | 280,419 | -0.06(-1.84%) |
Nov 11, 2011 | 3.200 | 3.290 | 3.190 | 3.260 | 235,610 | +0.09(+2.84%) |
Nov 10, 2011 | 3.250 | 3.250 | 3.120 | 3.170 | 282,679 | -0.03(-0.94%) |
Nov 09, 2011 | 3.260 | 3.370 | 3.200 | 3.200 | 369,401 | -0.12(-3.61%) |
Nov 08, 2011 | 3.310 | 3.340 | 3.200 | 3.320 | 270,695 | +0.03(+0.91%) |
Nov 07, 2011 | 3.320 | 3.350 | 3.160 | 3.290 | 434,343 | -0.05(-1.50%) |
Nov 04, 2011 | 3.460 | 3.540 | 3.320 | 3.340 | 372,826 | -0.15(-4.30%) |
Nov 03, 2011 | 3.550 | 3.570 | 3.450 | 3.490 | 407,351 | +0.00(+0.00%) |
Nov 02, 2011 | 3.470 | 3.740 | 3.410 | 3.490 | 1,399,693 | +0.09(+2.65%) |