Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.350 | 3.420 | 3.310 | 3.400 | 140,154 | +0.09(+2.72%) |
Jan 30, 2012 | 3.250 | 3.370 | 3.250 | 3.310 | 173,412 | +0.04(+1.22%) |
Jan 27, 2012 | 3.170 | 3.280 | 3.170 | 3.270 | 138,980 | +0.08(+2.51%) |
Jan 26, 2012 | 3.290 | 3.290 | 3.120 | 3.190 | 276,609 | -0.07(-2.15%) |
Jan 25, 2012 | 3.230 | 3.270 | 3.190 | 3.260 | 409,574 | +0.03(+0.93%) |
Jan 24, 2012 | 3.250 | 3.300 | 3.190 | 3.230 | 440,919 | +0.05(+1.57%) |
Jan 23, 2012 | 3.180 | 3.260 | 3.160 | 3.180 | 98,850 | -0.01(-0.31%) |
Jan 20, 2012 | 3.190 | 3.270 | 3.180 | 3.190 | 150,585 | +0.00(+0.00%) |
Jan 19, 2012 | 3.240 | 3.280 | 3.130 | 3.190 | 145,839 | -0.05(-1.54%) |
Jan 18, 2012 | 3.280 | 3.290 | 3.130 | 3.240 | 177,527 | -0.05(-1.52%) |
Jan 17, 2012 | 3.320 | 3.320 | 3.250 | 3.290 | 156,976 | +0.01(+0.30%) |
Jan 13, 2012 | 3.290 | 3.360 | 3.250 | 3.280 | 130,952 | -0.05(-1.50%) |
Jan 12, 2012 | 3.380 | 3.410 | 3.320 | 3.330 | 151,304 | -0.06(-1.77%) |
Jan 11, 2012 | 3.340 | 3.400 | 3.330 | 3.390 | 151,935 | +0.02(+0.59%) |
Jan 10, 2012 | 3.500 | 3.500 | 3.350 | 3.370 | 177,261 | -0.09(-2.60%) |
Jan 09, 2012 | 3.460 | 3.500 | 3.310 | 3.460 | 151,400 | +0.03(+0.87%) |
Jan 06, 2012 | 3.500 | 3.500 | 3.365 | 3.430 | 108,949 | -0.07(-2.00%) |
Jan 05, 2012 | 3.490 | 3.550 | 3.420 | 3.500 | 81,037 | -0.02(-0.57%) |
Jan 04, 2012 | 3.630 | 3.680 | 3.500 | 3.520 | 127,601 | +0.07(+2.03%) |
Dec 30, 2011 | 3.340 | 3.540 | 3.350 | 3.450 | 168,993 | +0.11(+3.29%) |
Dec 29, 2011 | 3.410 | 3.490 | 3.280 | 3.340 | 168,963 | -0.06(-1.76%) |
Dec 28, 2011 | 3.610 | 3.640 | 3.390 | 3.400 | 112,942 | -0.20(-5.56%) |
Dec 27, 2011 | 3.610 | 3.630 | 3.510 | 3.600 | 66,051 | -0.03(-0.83%) |
Dec 23, 2011 | 3.620 | 3.640 | 3.530 | 3.630 | 63,475 | +0.02(+0.55%) |
Dec 21, 2011 | 3.550 | 3.630 | 3.510 | 3.610 | 233,727 | +0.06(+1.69%) |
Dec 20, 2011 | 3.450 | 3.570 | 3.380 | 3.550 | 262,689 | +0.20(+5.97%) |
Dec 19, 2011 | 3.590 | 3.590 | 3.350 | 3.350 | 233,219 | -0.19(-5.37%) |
Dec 16, 2011 | 3.350 | 3.607 | 3.270 | 3.540 | 642,480 | +0.21(+6.31%) |
Dec 15, 2011 | 3.280 | 3.360 | 3.240 | 3.330 | 217,455 | +0.12(+3.74%) |
Dec 14, 2011 | 3.080 | 3.250 | 3.080 | 3.210 | 265,761 | +0.10(+3.22%) |
Dec 13, 2011 | 3.190 | 3.250 | 3.060 | 3.110 | 201,999 | -0.04(-1.27%) |
Dec 12, 2011 | 3.160 | 3.250 | 3.100 | 3.150 | 197,880 | -0.05(-1.56%) |
Dec 09, 2011 | 3.140 | 3.260 | 3.140 | 3.200 | 200,333 | +0.08(+2.56%) |
Dec 08, 2011 | 3.070 | 3.240 | 3.070 | 3.120 | 317,030 | +0.02(+0.65%) |
Dec 07, 2011 | 3.210 | 3.260 | 3.050 | 3.100 | 737,928 | -0.13(-4.02%) |
Dec 06, 2011 | 3.300 | 3.350 | 3.220 | 3.230 | 147,312 | -0.07(-2.12%) |
Dec 05, 2011 | 3.340 | 3.350 | 3.280 | 3.300 | 177,613 | +0.03(+0.92%) |
Dec 02, 2011 | 3.290 | 3.350 | 3.250 | 3.270 | 123,302 | +0.05(+1.55%) |
Dec 01, 2011 | 3.210 | 3.308 | 3.210 | 3.220 | 124,030 | -0.02(-0.62%) |
Nov 30, 2011 | 3.330 | 3.330 | 3.190 | 3.240 | 532,540 | +0.06(+1.89%) |
Nov 29, 2011 | 3.200 | 3.230 | 3.120 | 3.180 | 66,102 | -0.03(-0.93%) |
Nov 28, 2011 | 3.240 | 3.300 | 3.140 | 3.210 | 156,424 | +0.11(+3.55%) |
Nov 25, 2011 | 3.100 | 3.220 | 3.090 | 3.100 | 107,471 | -0.01(-0.32%) |
Nov 23, 2011 | 3.230 | 3.230 | 3.090 | 3.110 | 214,630 | -0.08(-2.51%) |
Nov 22, 2011 | 3.240 | 3.270 | 3.140 | 3.190 | 201,770 | -0.06(-1.85%) |
Nov 21, 2011 | 3.300 | 3.360 | 3.220 | 3.250 | 185,016 | -0.13(-3.85%) |
Nov 18, 2011 | 3.390 | 3.450 | 3.340 | 3.380 | 127,605 | +0.00(+0.00%) |
Nov 17, 2011 | 3.500 | 3.520 | 3.360 | 3.380 | 256,401 | -0.12(-3.43%) |
Nov 16, 2011 | 3.580 | 3.635 | 3.500 | 3.500 | 84,731 | -0.13(-3.58%) |
Nov 15, 2011 | 3.530 | 3.650 | 3.510 | 3.630 | 119,152 | +0.07(+1.97%) |
Nov 14, 2011 | 3.630 | 3.658 | 3.520 | 3.560 | 277,327 | -0.10(-2.73%) |
Nov 11, 2011 | 3.630 | 3.690 | 3.610 | 3.660 | 227,145 | +0.09(+2.52%) |
Nov 10, 2011 | 3.620 | 3.690 | 3.510 | 3.570 | 251,708 | +0.04(+1.13%) |
Nov 09, 2011 | 3.630 | 3.720 | 3.520 | 3.530 | 300,662 | -0.25(-6.61%) |
Nov 08, 2011 | 3.700 | 3.800 | 3.610 | 3.780 | 216,299 | +0.10(+2.72%) |
Nov 07, 2011 | 3.710 | 3.730 | 3.590 | 3.680 | 138,102 | -0.05(-1.34%) |
Nov 04, 2011 | 3.700 | 3.740 | 3.610 | 3.730 | 142,381 | -0.02(-0.53%) |
Nov 03, 2011 | 3.620 | 3.750 | 3.500 | 3.750 | 253,425 | +0.20(+5.63%) |
Nov 02, 2011 | 3.500 | 3.596 | 3.420 | 3.550 | 144,489 | +0.13(+3.80%) |