Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.279 | 3.345 | 3.279 | 3.320 | 49,326 | +0.04(+1.25%) |
Jan 30, 2012 | 3.238 | 3.312 | 3.238 | 3.279 | 47,417 | -0.01(-0.25%) |
Jan 27, 2012 | 3.295 | 3.320 | 3.279 | 3.287 | 28,286 | -0.01(-0.25%) |
Jan 26, 2012 | 3.287 | 3.345 | 3.263 | 3.295 | 23,395 | +0.01(+0.25%) |
Jan 25, 2012 | 3.312 | 3.345 | 3.279 | 3.287 | 45,106 | -0.02(-0.74%) |
Jan 24, 2012 | 3.336 | 3.350 | 3.279 | 3.312 | 25,503 | +0.00(+0.00%) |
Jan 23, 2012 | 3.361 | 3.369 | 3.279 | 3.312 | 44,814 | -0.08(-2.42%) |
Jan 20, 2012 | 3.394 | 3.418 | 3.345 | 3.394 | 31,690 | +0.02(+0.49%) |
Jan 19, 2012 | 3.402 | 3.443 | 3.369 | 3.377 | 58,817 | -0.05(-1.44%) |
Jan 18, 2012 | 3.402 | 3.435 | 3.337 | 3.427 | 49,592 | -0.02(-0.48%) |
Jan 17, 2012 | 3.492 | 3.492 | 3.427 | 3.443 | 35,914 | +0.04(+1.20%) |
Jan 13, 2012 | 3.402 | 3.418 | 3.384 | 3.402 | 18,543 | -0.02(-0.48%) |
Jan 12, 2012 | 3.361 | 3.460 | 3.320 | 3.418 | 38,190 | +0.10(+2.96%) |
Jan 11, 2012 | 3.369 | 3.369 | 3.304 | 3.320 | 56,407 | -0.03(-0.98%) |
Jan 10, 2012 | 3.320 | 3.402 | 3.312 | 3.353 | 57,282 | +0.07(+2.00%) |
Jan 09, 2012 | 3.287 | 3.320 | 3.279 | 3.287 | 85,829 | +0.00(+0.00%) |
Jan 06, 2012 | 3.345 | 3.410 | 3.271 | 3.287 | 76,184 | -0.07(-1.96%) |
Jan 05, 2012 | 3.279 | 3.386 | 3.271 | 3.353 | 123,586 | +0.07(+2.00%) |
Jan 04, 2012 | 3.345 | 3.549 | 3.287 | 3.287 | 512,138 | +0.05(+1.52%) |
Dec 30, 2011 | 3.238 | 3.279 | 3.222 | 3.238 | 46,822 | +0.00(+0.00%) |
Dec 29, 2011 | 3.197 | 3.279 | 3.197 | 3.238 | 48,967 | +0.00(+0.00%) |
Dec 28, 2011 | 3.230 | 3.246 | 3.213 | 3.238 | 46,269 | -0.02(-0.50%) |
Dec 27, 2011 | 3.279 | 3.279 | 3.207 | 3.254 | 41,772 | +0.00(+0.00%) |
Dec 23, 2011 | 3.279 | 3.279 | 3.222 | 3.254 | 52,423 | +0.02(+0.51%) |
Dec 21, 2011 | 3.312 | 3.330 | 3.213 | 3.238 | 39,646 | -0.06(-1.74%) |
Dec 20, 2011 | 3.156 | 3.566 | 3.148 | 3.295 | 172,352 | +0.22(+7.20%) |
Dec 19, 2011 | 3.172 | 3.172 | 3.074 | 3.074 | 61,675 | -0.07(-2.09%) |
Dec 16, 2011 | 3.156 | 3.213 | 3.090 | 3.140 | 34,939 | -0.02(-0.52%) |
Dec 15, 2011 | 3.222 | 3.230 | 3.148 | 3.156 | 40,717 | -0.04(-1.28%) |
Dec 14, 2011 | 3.271 | 3.271 | 3.156 | 3.197 | 39,552 | -0.04(-1.27%) |
Dec 13, 2011 | 3.263 | 3.320 | 3.213 | 3.238 | 54,443 | -0.02(-0.75%) |
Dec 12, 2011 | 3.279 | 3.279 | 3.189 | 3.263 | 50,347 | -0.04(-1.24%) |
Dec 09, 2011 | 3.295 | 3.468 | 3.254 | 3.304 | 66,104 | +0.04(+1.26%) |
Dec 08, 2011 | 3.279 | 3.330 | 3.148 | 3.263 | 95,970 | -0.02(-0.75%) |
Dec 07, 2011 | 3.246 | 3.418 | 3.148 | 3.287 | 103,639 | -0.01(-0.25%) |
Dec 06, 2011 | 3.205 | 3.457 | 3.140 | 3.295 | 73,575 | +0.06(+1.77%) |
Dec 05, 2011 | 3.254 | 3.312 | 3.222 | 3.238 | 193,502 | +0.12(+3.81%) |
Dec 02, 2011 | 3.115 | 3.164 | 3.074 | 3.119 | 92,364 | +0.06(+2.01%) |
Dec 01, 2011 | 2.992 | 3.136 | 2.992 | 3.058 | 69,874 | +0.07(+2.19%) |
Nov 30, 2011 | 2.943 | 3.000 | 2.918 | 2.992 | 68,116 | +0.20(+7.35%) |
Nov 29, 2011 | 2.910 | 2.910 | 2.754 | 2.787 | 47,956 | -0.11(-3.96%) |
Nov 28, 2011 | 2.877 | 2.935 | 2.861 | 2.902 | 60,899 | +0.22(+8.26%) |
Nov 25, 2011 | 2.697 | 2.697 | 2.664 | 2.681 | 34,157 | -0.02(-0.91%) |
Nov 23, 2011 | 2.828 | 2.828 | 2.648 | 2.705 | 65,005 | -0.14(-4.90%) |
Nov 22, 2011 | 2.902 | 2.918 | 2.820 | 2.845 | 38,416 | -0.07(-2.53%) |
Nov 21, 2011 | 2.984 | 3.017 | 2.845 | 2.918 | 34,676 | -0.10(-3.26%) |
Nov 18, 2011 | 3.074 | 3.123 | 2.951 | 3.017 | 68,383 | -0.03(-1.08%) |
Nov 17, 2011 | 3.090 | 3.107 | 3.041 | 3.049 | 43,610 | -0.02(-0.80%) |
Nov 16, 2011 | 3.271 | 3.271 | 3.049 | 3.074 | 41,553 | -0.05(-1.57%) |
Nov 15, 2011 | 3.131 | 3.164 | 3.093 | 3.123 | 64,611 | +0.00(+0.00%) |
Nov 14, 2011 | 3.156 | 3.164 | 3.090 | 3.123 | 46,984 | +0.07(+2.42%) |
Nov 11, 2011 | 3.058 | 3.230 | 3.000 | 3.049 | 97,600 | +0.04(+1.36%) |
Nov 10, 2011 | 3.033 | 3.033 | 2.967 | 3.008 | 47,417 | +0.04(+1.38%) |
Nov 09, 2011 | 3.017 | 3.033 | 2.951 | 2.967 | 49,893 | -0.10(-3.21%) |
Nov 08, 2011 | 3.090 | 3.090 | 3.049 | 3.066 | 58,250 | +0.01(+0.27%) |
Nov 07, 2011 | 3.058 | 3.082 | 3.000 | 3.058 | 28,879 | -0.03(-1.06%) |
Nov 04, 2011 | 3.090 | 3.107 | 3.058 | 3.090 | 22,325 | -0.02(-0.79%) |
Nov 03, 2011 | 3.107 | 3.140 | 3.082 | 3.115 | 35,867 | +0.06(+1.88%) |
Nov 02, 2011 | 3.099 | 3.131 | 3.049 | 3.058 | 42,181 | +0.02(+0.54%) |