Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.438 | 3.438 | 3.405 | 3.428 | 10,321 | +0.03(+0.97%) |
Jan 30, 2012 | 3.409 | 3.409 | 3.339 | 3.395 | 19,776 | -0.01(-0.41%) |
Jan 27, 2012 | 3.381 | 3.409 | 3.381 | 3.409 | 33,815 | +0.05(+1.40%) |
Jan 26, 2012 | 3.362 | 3.394 | 3.353 | 3.362 | 56,251 | +0.03(+0.99%) |
Jan 25, 2012 | 3.278 | 3.353 | 3.278 | 3.329 | 43,386 | +0.03(+0.85%) |
Jan 24, 2012 | 3.301 | 3.329 | 3.301 | 3.301 | 158,303 | -0.01(-0.28%) |
Jan 23, 2012 | 3.306 | 3.312 | 3.306 | 3.311 | 23,929 | +0.01(+0.43%) |
Jan 20, 2012 | 3.297 | 3.315 | 3.268 | 3.297 | 79,096 | -0.02(-0.57%) |
Jan 19, 2012 | 3.301 | 3.315 | 3.287 | 3.315 | 64,021 | +0.05(+1.58%) |
Jan 18, 2012 | 3.264 | 3.278 | 3.245 | 3.264 | 69,386 | +0.01(+0.43%) |
Jan 17, 2012 | 3.287 | 3.306 | 3.245 | 3.250 | 55,290 | -0.02(-0.72%) |
Jan 13, 2012 | 3.292 | 3.292 | 3.170 | 3.273 | 22,999 | -0.03(-0.85%) |
Jan 12, 2012 | 3.311 | 3.315 | 3.301 | 3.301 | 15,246 | +0.00(+0.00%) |
Jan 11, 2012 | 3.297 | 3.301 | 3.268 | 3.301 | 27,161 | -0.04(-1.13%) |
Jan 10, 2012 | 3.358 | 3.362 | 3.315 | 3.339 | 20,173 | +0.02(+0.71%) |
Jan 09, 2012 | 3.315 | 3.315 | 3.315 | 3.315 | 15,046 | +0.00(+0.00%) |
Jan 06, 2012 | 3.297 | 3.335 | 3.297 | 3.315 | 11,323 | -0.02(-0.56%) |
Jan 05, 2012 | 3.339 | 3.353 | 3.315 | 3.334 | 17,013 | -0.02(-0.56%) |
Jan 04, 2012 | 3.362 | 3.362 | 3.339 | 3.353 | 22,045 | +0.09(+2.74%) |
Dec 30, 2011 | 3.245 | 3.264 | 3.245 | 3.264 | 55,256 | +0.02(+0.58%) |
Dec 29, 2011 | 3.231 | 3.259 | 3.226 | 3.245 | 44,828 | +0.01(+0.44%) |
Dec 28, 2011 | 3.250 | 3.273 | 3.221 | 3.231 | 58,550 | -0.04(-1.29%) |
Dec 27, 2011 | 3.202 | 3.301 | 3.184 | 3.273 | 38,689 | -0.01(-0.43%) |
Dec 23, 2011 | 3.292 | 3.329 | 3.268 | 3.287 | 19,172 | +0.04(+1.30%) |
Dec 21, 2011 | 3.245 | 3.297 | 3.245 | 3.245 | 31,367 | -0.01(-0.29%) |
Dec 20, 2011 | 3.230 | 3.273 | 3.193 | 3.254 | 53,098 | +0.08(+2.52%) |
Dec 19, 2011 | 3.217 | 3.221 | 3.174 | 3.174 | 53,219 | -0.00(-0.00%) |
Dec 16, 2011 | 3.179 | 3.207 | 3.174 | 3.174 | 35,412 | +0.02(+0.60%) |
Dec 15, 2011 | 3.155 | 3.170 | 3.155 | 3.155 | 14,125 | +0.03(+0.90%) |
Dec 14, 2011 | 3.207 | 3.221 | 3.127 | 3.127 | 37,000 | -0.08(-2.63%) |
Dec 13, 2011 | 3.287 | 3.315 | 3.179 | 3.212 | 34,888 | -0.09(-2.84%) |
Dec 12, 2011 | 3.371 | 3.371 | 3.305 | 3.305 | 7,057 | -0.12(-3.42%) |
Dec 09, 2011 | 3.273 | 3.498 | 3.263 | 3.423 | 89,179 | +0.18(+5.49%) |
Dec 08, 2011 | 3.245 | 3.268 | 3.245 | 3.245 | 24,751 | -0.07(-2.12%) |
Dec 07, 2011 | 3.334 | 3.334 | 3.235 | 3.315 | 70,862 | -0.03(-0.84%) |
Dec 06, 2011 | 3.352 | 3.366 | 3.282 | 3.343 | 14,270 | -0.01(-0.28%) |
Dec 05, 2011 | 3.338 | 3.371 | 3.338 | 3.352 | 30,657 | +0.04(+1.28%) |
Dec 02, 2011 | 3.310 | 3.329 | 3.310 | 3.310 | 17,011 | +0.01(+0.43%) |
Dec 01, 2011 | 3.324 | 3.390 | 3.287 | 3.296 | 37,537 | -0.02(-0.71%) |
Nov 30, 2011 | 3.329 | 3.362 | 3.289 | 3.320 | 30,876 | +0.09(+2.91%) |
Nov 29, 2011 | 3.230 | 3.249 | 3.226 | 3.226 | 15,046 | +0.01(+0.29%) |
Nov 28, 2011 | 3.198 | 3.221 | 3.195 | 3.216 | 13,031 | +0.11(+3.63%) |
Nov 25, 2011 | 3.127 | 3.155 | 3.104 | 3.104 | 22,665 | -0.00(-0.15%) |
Nov 23, 2011 | 3.132 | 3.160 | 3.109 | 3.109 | 31,132 | -0.08(-2.64%) |
Nov 22, 2011 | 3.184 | 3.202 | 3.155 | 3.193 | 31,348 | +0.02(+0.59%) |
Nov 21, 2011 | 3.245 | 3.245 | 3.165 | 3.174 | 41,257 | -0.10(-3.01%) |
Nov 18, 2011 | 3.255 | 3.273 | 3.245 | 3.273 | 8,413 | +0.04(+1.16%) |
Nov 17, 2011 | 3.338 | 3.362 | 3.109 | 3.235 | 59,140 | -0.10(-2.95%) |
Nov 16, 2011 | 3.338 | 3.371 | 3.315 | 3.334 | 36,980 | -0.03(-0.84%) |
Nov 15, 2011 | 3.343 | 3.376 | 3.329 | 3.362 | 14,733 | +0.02(+0.70%) |
Nov 14, 2011 | 3.343 | 3.376 | 3.315 | 3.338 | 41,483 | -0.06(-1.79%) |
Nov 11, 2011 | 3.477 | 3.477 | 3.315 | 3.399 | 66,031 | -0.02(-0.55%) |
Nov 10, 2011 | 3.409 | 3.432 | 3.409 | 3.418 | 7,193 | +0.07(+1.96%) |
Nov 09, 2011 | 3.399 | 3.399 | 3.315 | 3.352 | 23,962 | -0.14(-4.03%) |
Nov 08, 2011 | 3.432 | 3.493 | 3.418 | 3.493 | 27,338 | +0.06(+1.86%) |
Nov 07, 2011 | 3.371 | 3.442 | 3.371 | 3.429 | 19,440 | +0.04(+1.16%) |
Nov 04, 2011 | 3.357 | 3.404 | 3.329 | 3.390 | 37,629 | +0.04(+1.12%) |
Nov 03, 2011 | 3.502 | 3.502 | 3.305 | 3.352 | 160,978 | -0.10(-2.85%) |
Nov 02, 2011 | 3.540 | 3.540 | 3.451 | 3.451 | 23,213 | -0.08(-2.39%) |