Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.350 | 3.380 | 3.300 | 3.350 | 10,750 | +0.02(+0.60%) |
Jan 30, 2012 | 3.250 | 3.350 | 3.210 | 3.330 | 8,732 | +0.03(+0.91%) |
Jan 27, 2012 | 3.310 | 3.390 | 3.210 | 3.300 | 54,589 | -0.06(-1.79%) |
Jan 26, 2012 | 3.420 | 3.438 | 3.350 | 3.360 | 34,319 | -0.04(-1.18%) |
Jan 25, 2012 | 3.430 | 3.440 | 3.400 | 3.400 | 2,215 | +0.02(+0.59%) |
Jan 24, 2012 | 3.390 | 3.390 | 3.350 | 3.380 | 1,926 | +0.03(+0.90%) |
Jan 23, 2012 | 3.400 | 3.430 | 3.310 | 3.350 | 7,666 | -0.05(-1.47%) |
Jan 20, 2012 | 3.261 | 3.400 | 3.261 | 3.400 | 9,600 | +0.00(+0.00%) |
Jan 19, 2012 | 3.450 | 3.450 | 3.400 | 3.400 | 4,622 | +0.01(+0.29%) |
Jan 18, 2012 | 3.310 | 3.400 | 3.310 | 3.390 | 7,899 | +0.05(+1.50%) |
Jan 17, 2012 | 3.340 | 3.350 | 3.290 | 3.340 | 54,520 | -0.01(-0.30%) |
Jan 13, 2012 | 3.350 | 3.350 | 3.300 | 3.350 | 4,697 | +0.00(+0.00%) |
Jan 11, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 11,800 | +0.04(+1.21%) |
Jan 10, 2012 | 3.420 | 3.420 | 3.310 | 3.310 | 52,898 | -0.07(-2.07%) |
Jan 09, 2012 | 3.480 | 3.480 | 3.320 | 3.380 | 31,222 | -0.02(-0.59%) |
Jan 06, 2012 | 3.350 | 3.400 | 3.350 | 3.400 | 280 | +0.05(+1.49%) |
Jan 05, 2012 | 3.290 | 3.390 | 3.250 | 3.350 | 10,371 | -0.03(-0.89%) |
Jan 04, 2012 | 3.330 | 3.400 | 3.320 | 3.380 | 10,300 | +0.13(+4.00%) |
Dec 30, 2011 | 3.300 | 3.350 | 3.200 | 3.250 | 29,022 | -0.05(-1.52%) |
Dec 29, 2011 | 3.250 | 3.300 | 3.070 | 3.300 | 12,572 | +0.03(+0.92%) |
Dec 28, 2011 | 3.300 | 3.300 | 3.110 | 3.270 | 37,362 | -0.03(-0.91%) |
Dec 27, 2011 | 3.230 | 3.340 | 3.230 | 3.300 | 16,538 | +0.02(+0.61%) |
Dec 23, 2011 | 3.300 | 3.390 | 3.230 | 3.280 | 10,842 | -0.07(-2.09%) |
Dec 21, 2011 | 3.350 | 3.350 | 3.270 | 3.350 | 2,466 | +0.00(+0.00%) |
Dec 20, 2011 | 3.410 | 3.500 | 3.270 | 3.350 | 30,608 | -0.05(-1.47%) |
Dec 19, 2011 | 3.450 | 3.500 | 3.330 | 3.400 | 10,139 | -0.03(-0.87%) |
Dec 16, 2011 | 3.460 | 3.460 | 3.430 | 3.430 | 1,800 | -0.03(-0.87%) |
Dec 15, 2011 | 3.450 | 3.468 | 3.440 | 3.460 | 2,859 | +0.08(+2.37%) |
Dec 14, 2011 | 3.570 | 3.570 | 3.380 | 3.380 | 7,267 | -0.22(-6.11%) |
Dec 13, 2011 | 3.550 | 3.640 | 3.550 | 3.600 | 65,209 | +0.05(+1.41%) |
Dec 12, 2011 | 3.550 | 3.600 | 3.440 | 3.550 | 36,981 | -0.05(-1.39%) |
Dec 09, 2011 | 3.560 | 3.610 | 3.530 | 3.600 | 11,200 | +0.08(+2.27%) |
Dec 08, 2011 | 3.550 | 3.590 | 3.440 | 3.520 | 18,863 | -0.08(-2.22%) |
Dec 07, 2011 | 3.600 | 3.600 | 3.420 | 3.600 | 8,600 | +0.00(+0.00%) |
Dec 06, 2011 | 3.560 | 3.600 | 3.500 | 3.600 | 20,742 | +0.08(+2.27%) |
Dec 05, 2011 | 3.410 | 3.610 | 3.410 | 3.520 | 158,724 | -0.01(-0.28%) |
Dec 02, 2011 | 3.530 | 3.530 | 3.380 | 3.530 | 4,372 | -0.01(-0.28%) |
Dec 01, 2011 | 3.490 | 3.560 | 3.440 | 3.540 | 24,343 | -0.01(-0.28%) |
Nov 30, 2011 | 3.330 | 3.550 | 3.330 | 3.550 | 36,501 | +0.02(+0.57%) |
Nov 29, 2011 | 3.400 | 3.530 | 3.400 | 3.530 | 3,000 | -0.01(-0.28%) |
Nov 28, 2011 | 3.540 | 3.550 | 3.500 | 3.540 | 186,478 | -0.01(-0.28%) |
Nov 25, 2011 | 3.550 | 3.550 | 3.510 | 3.550 | 3,736 | +0.00(+0.00%) |
Nov 23, 2011 | 3.470 | 3.580 | 3.460 | 3.550 | 7,985 | +0.00(+0.00%) |
Nov 22, 2011 | 3.450 | 3.550 | 3.450 | 3.550 | 23,097 | +0.08(+2.31%) |
Nov 21, 2011 | 3.470 | 3.500 | 3.450 | 3.470 | 9,643 | -0.07(-1.98%) |
Nov 18, 2011 | 3.450 | 3.550 | 3.450 | 3.540 | 5,766 | +0.12(+3.51%) |
Nov 17, 2011 | 3.380 | 3.520 | 3.380 | 3.420 | 17,348 | +0.06(+1.79%) |
Nov 16, 2011 | 3.210 | 3.495 | 3.210 | 3.360 | 28,917 | -0.13(-3.78%) |
Nov 15, 2011 | 3.490 | 3.500 | 3.490 | 3.492 | 31,306 | -0.02(-0.51%) |
Nov 14, 2011 | 3.520 | 3.540 | 3.420 | 3.510 | 23,783 | -0.01(-0.28%) |
Nov 11, 2011 | 3.490 | 3.520 | 3.440 | 3.520 | 9,836 | +0.09(+2.62%) |
Nov 10, 2011 | 3.400 | 3.510 | 3.300 | 3.430 | 95,135 | -0.04(-1.15%) |
Nov 09, 2011 | 3.470 | 3.505 | 3.400 | 3.470 | 206,555 | +0.02(+0.58%) |
Nov 08, 2011 | 3.307 | 3.470 | 3.307 | 3.450 | 5,536 | -0.03(-0.86%) |
Nov 07, 2011 | 3.440 | 3.490 | 3.430 | 3.480 | 13,321 | +0.07(+2.05%) |
Nov 04, 2011 | 3.500 | 3.520 | 3.200 | 3.410 | 25,152 | -0.11(-3.12%) |
Nov 03, 2011 | 3.390 | 3.540 | 3.359 | 3.520 | 19,026 | +0.03(+0.86%) |
Nov 02, 2011 | 3.290 | 3.550 | 3.290 | 3.490 | 23,482 | +0.01(+0.29%) |