Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.270 | 3.274 | 3.234 | 3.266 | 71,862 | +0.00(+0.00%) |
Jan 30, 2012 | 3.213 | 3.266 | 3.209 | 3.266 | 76,039 | +0.01(+0.38%) |
Jan 27, 2012 | 3.205 | 3.254 | 3.205 | 3.254 | 230,035 | +0.02(+0.63%) |
Jan 26, 2012 | 3.217 | 3.242 | 3.205 | 3.234 | 68,476 | +0.02(+0.63%) |
Jan 25, 2012 | 3.181 | 3.229 | 3.181 | 3.213 | 103,246 | +0.01(+0.38%) |
Jan 24, 2012 | 3.177 | 3.209 | 3.173 | 3.201 | 102,132 | +0.02(+0.77%) |
Jan 23, 2012 | 3.173 | 3.185 | 3.161 | 3.177 | 77,622 | +0.01(+0.26%) |
Jan 20, 2012 | 3.152 | 3.168 | 3.140 | 3.168 | 96,568 | +0.03(+0.96%) |
Jan 19, 2012 | 3.151 | 3.159 | 3.114 | 3.138 | 162,174 | +0.02(+0.52%) |
Jan 18, 2012 | 3.118 | 3.145 | 3.118 | 3.122 | 73,865 | +0.00(+0.13%) |
Jan 17, 2012 | 3.179 | 3.179 | 3.118 | 3.118 | 104,689 | -0.06(-2.03%) |
Jan 13, 2012 | 3.163 | 3.191 | 3.134 | 3.183 | 170,531 | -0.02(-0.76%) |
Jan 12, 2012 | 3.199 | 3.207 | 3.179 | 3.207 | 72,807 | +0.00(+0.00%) |
Jan 11, 2012 | 3.223 | 3.227 | 3.195 | 3.207 | 109,977 | +0.00(+0.13%) |
Jan 10, 2012 | 3.199 | 3.223 | 3.183 | 3.203 | 88,243 | +0.02(+0.76%) |
Jan 09, 2012 | 3.195 | 3.227 | 3.179 | 3.179 | 52,512 | -0.04(-1.13%) |
Jan 06, 2012 | 3.179 | 3.223 | 3.179 | 3.215 | 77,668 | +0.04(+1.14%) |
Jan 05, 2012 | 3.175 | 3.188 | 3.138 | 3.179 | 116,006 | +0.02(+0.51%) |
Jan 04, 2012 | 3.179 | 3.179 | 3.134 | 3.163 | 79,765 | +0.06(+1.82%) |
Dec 30, 2011 | 3.086 | 3.106 | 3.062 | 3.106 | 93,878 | +0.02(+0.66%) |
Dec 29, 2011 | 3.098 | 3.106 | 3.033 | 3.086 | 78,205 | -0.02(-0.52%) |
Dec 28, 2011 | 3.122 | 3.122 | 3.094 | 3.102 | 54,626 | -0.02(-0.52%) |
Dec 27, 2011 | 3.110 | 3.118 | 3.094 | 3.118 | 106,390 | +0.01(+0.39%) |
Dec 23, 2011 | 3.110 | 3.110 | 3.086 | 3.106 | 76,902 | +0.03(+0.92%) |
Dec 21, 2011 | 3.078 | 3.078 | 3.037 | 3.078 | 98,072 | -0.01(-0.47%) |
Dec 20, 2011 | 3.044 | 3.092 | 3.028 | 3.092 | 116,793 | +0.04(+1.32%) |
Dec 19, 2011 | 3.044 | 3.052 | 3.016 | 3.052 | 166,052 | +0.02(+0.80%) |
Dec 16, 2011 | 3.016 | 3.028 | 2.996 | 3.028 | 132,736 | +0.03(+1.07%) |
Dec 15, 2011 | 2.992 | 2.996 | 2.964 | 2.996 | 111,447 | +0.01(+0.40%) |
Dec 14, 2011 | 2.976 | 2.991 | 2.960 | 2.984 | 177,889 | -0.03(-0.93%) |
Dec 13, 2011 | 3.000 | 3.012 | 2.960 | 3.012 | 115,630 | +0.03(+0.94%) |
Dec 12, 2011 | 2.996 | 3.012 | 2.984 | 2.984 | 80,330 | -0.03(-1.07%) |
Dec 09, 2011 | 3.016 | 3.016 | 2.992 | 3.016 | 138,886 | +0.00(+0.13%) |
Dec 08, 2011 | 3.020 | 3.028 | 2.996 | 3.012 | 117,271 | -0.01(-0.40%) |
Dec 07, 2011 | 3.032 | 3.056 | 3.000 | 3.024 | 163,644 | -0.04(-1.18%) |
Dec 06, 2011 | 3.032 | 3.060 | 3.016 | 3.060 | 142,156 | +0.01(+0.26%) |
Dec 05, 2011 | 3.036 | 3.060 | 3.024 | 3.052 | 137,685 | -0.01(-0.39%) |
Dec 02, 2011 | 3.068 | 3.068 | 3.028 | 3.064 | 112,894 | +0.03(+0.93%) |
Dec 01, 2011 | 3.072 | 3.072 | 3.032 | 3.036 | 76,018 | -0.04(-1.31%) |
Nov 30, 2011 | 3.052 | 3.076 | 3.020 | 3.076 | 90,158 | +0.09(+2.96%) |
Nov 29, 2011 | 3.000 | 3.024 | 2.988 | 2.988 | 69,617 | -0.01(-0.27%) |
Nov 28, 2011 | 3.052 | 3.056 | 2.996 | 2.996 | 94,885 | +0.01(+0.27%) |
Nov 25, 2011 | 3.004 | 3.012 | 2.988 | 2.988 | 58,088 | -0.06(-2.11%) |
Nov 23, 2011 | 3.036 | 3.052 | 2.985 | 3.052 | 89,747 | -0.02(-0.65%) |
Nov 22, 2011 | 2.988 | 3.072 | 2.988 | 3.072 | 107,650 | +0.06(+2.14%) |
Nov 21, 2011 | 3.004 | 3.008 | 2.976 | 3.008 | 65,969 | -0.01(-0.21%) |
Nov 18, 2011 | 3.022 | 3.022 | 2.978 | 3.014 | 71,383 | -0.00(-0.13%) |
Nov 17, 2011 | 3.038 | 3.038 | 2.982 | 3.018 | 114,096 | -0.02(-0.66%) |
Nov 16, 2011 | 3.034 | 3.038 | 2.998 | 3.038 | 131,057 | +0.00(+0.00%) |
Nov 15, 2011 | 3.026 | 3.038 | 3.006 | 3.038 | 128,258 | +0.00(+0.13%) |
Nov 14, 2011 | 3.042 | 3.042 | 2.998 | 3.034 | 121,810 | -0.00(-0.13%) |
Nov 11, 2011 | 3.062 | 3.078 | 3.018 | 3.038 | 88,747 | +0.02(+0.66%) |
Nov 10, 2011 | 3.050 | 3.054 | 3.010 | 3.018 | 102,670 | +0.01(+0.40%) |
Nov 09, 2011 | 3.066 | 3.066 | 3.006 | 3.006 | 99,390 | -0.07(-2.21%) |
Nov 08, 2011 | 3.098 | 3.098 | 3.074 | 3.074 | 98,970 | -0.02(-0.52%) |
Nov 07, 2011 | 3.078 | 3.101 | 3.070 | 3.090 | 113,500 | -0.01(-0.39%) |
Nov 04, 2011 | 3.094 | 3.118 | 3.062 | 3.102 | 84,490 | -0.04(-1.15%) |
Nov 03, 2011 | 3.118 | 3.146 | 3.118 | 3.138 | 55,339 | +0.02(+0.51%) |
Nov 02, 2011 | 3.130 | 3.130 | 3.086 | 3.122 | 69,954 | +0.00(+0.13%) |