Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.290 | 3.440 | 3.150 | 3.360 | 2,181,379 | +0.11(+3.38%) |
Jan 30, 2012 | 3.060 | 3.260 | 3.010 | 3.250 | 1,574,909 | +0.14(+4.50%) |
Jan 27, 2012 | 3.010 | 3.200 | 2.970 | 3.110 | 1,320,820 | +0.09(+2.98%) |
Jan 26, 2012 | 2.990 | 3.060 | 2.890 | 3.020 | 994,575 | +0.05(+1.68%) |
Jan 25, 2012 | 2.730 | 2.990 | 2.710 | 2.970 | 1,851,145 | +0.23(+8.39%) |
Jan 24, 2012 | 2.840 | 2.870 | 2.670 | 2.740 | 2,087,973 | -0.13(-4.53%) |
Jan 23, 2012 | 2.920 | 2.950 | 2.860 | 2.870 | 569,178 | +0.03(+1.06%) |
Jan 20, 2012 | 2.900 | 2.910 | 2.810 | 2.840 | 889,048 | -0.07(-2.41%) |
Jan 19, 2012 | 2.950 | 2.980 | 2.890 | 2.910 | 1,140,577 | -0.02(-0.68%) |
Jan 18, 2012 | 3.000 | 3.040 | 2.900 | 2.930 | 1,369,085 | -0.06(-2.17%) |
Jan 17, 2012 | 3.100 | 3.130 | 2.990 | 2.995 | 652,138 | -0.06(-2.12%) |
Jan 13, 2012 | 3.070 | 3.110 | 3.020 | 3.060 | 504,893 | -0.04(-1.29%) |
Jan 12, 2012 | 3.030 | 3.220 | 3.000 | 3.100 | 1,304,236 | +0.08(+2.65%) |
Jan 11, 2012 | 2.980 | 3.040 | 2.950 | 3.020 | 697,364 | +0.04(+1.34%) |
Jan 10, 2012 | 3.040 | 3.050 | 2.910 | 2.980 | 1,398,072 | +0.01(+0.34%) |
Jan 09, 2012 | 3.000 | 3.040 | 2.900 | 2.970 | 1,218,507 | -0.03(-1.00%) |
Jan 06, 2012 | 3.010 | 3.040 | 2.890 | 3.000 | 1,314,076 | -0.01(-0.33%) |
Jan 05, 2012 | 3.160 | 3.160 | 2.980 | 3.010 | 1,525,235 | -0.15(-4.75%) |
Jan 04, 2012 | 3.240 | 3.240 | 3.120 | 3.160 | 821,113 | +0.02(+0.64%) |
Dec 30, 2011 | 3.185 | 3.203 | 3.120 | 3.140 | 708,639 | +0.00(+0.00%) |
Dec 29, 2011 | 3.100 | 3.140 | 3.020 | 3.140 | 701,872 | +0.06(+1.95%) |
Dec 28, 2011 | 3.230 | 3.250 | 3.080 | 3.080 | 573,701 | -0.17(-5.23%) |
Dec 27, 2011 | 3.290 | 3.310 | 3.220 | 3.250 | 723,244 | -0.04(-1.22%) |
Dec 23, 2011 | 3.300 | 3.350 | 3.250 | 3.290 | 710,344 | +0.00(+0.00%) |
Dec 21, 2011 | 3.140 | 3.320 | 3.100 | 3.290 | 1,370,657 | +0.12(+3.79%) |
Dec 20, 2011 | 3.160 | 3.209 | 3.095 | 3.170 | 1,152,635 | +0.10(+3.26%) |
Dec 19, 2011 | 3.200 | 3.260 | 3.030 | 3.070 | 754,186 | -0.11(-3.46%) |
Dec 16, 2011 | 3.180 | 3.350 | 2.970 | 3.180 | 3,414,609 | +0.00(+0.00%) |
Dec 15, 2011 | 3.270 | 3.390 | 3.120 | 3.180 | 1,081,637 | -0.02(-0.63%) |
Dec 14, 2011 | 3.140 | 3.240 | 2.950 | 3.200 | 2,629,487 | +0.04(+1.27%) |
Dec 13, 2011 | 3.390 | 3.480 | 3.100 | 3.160 | 1,402,200 | -0.19(-5.67%) |
Dec 12, 2011 | 3.340 | 3.420 | 3.260 | 3.350 | 1,405,642 | -0.06(-1.76%) |
Dec 09, 2011 | 3.190 | 3.425 | 3.100 | 3.410 | 2,380,771 | +0.29(+9.29%) |
Dec 08, 2011 | 3.380 | 3.480 | 3.120 | 3.120 | 1,778,695 | -0.33(-9.57%) |
Dec 07, 2011 | 3.420 | 3.490 | 3.300 | 3.450 | 1,237,966 | +0.01(+0.29%) |
Dec 06, 2011 | 3.530 | 3.540 | 3.355 | 3.440 | 1,422,982 | -0.12(-3.37%) |
Dec 05, 2011 | 3.800 | 3.810 | 3.341 | 3.560 | 2,809,251 | -0.19(-5.07%) |
Dec 02, 2011 | 3.500 | 3.750 | 3.300 | 3.750 | 3,430,476 | +0.32(+9.33%) |
Dec 01, 2011 | 3.100 | 3.440 | 3.050 | 3.430 | 2,778,300 | +0.34(+11.00%) |
Nov 30, 2011 | 2.970 | 3.140 | 2.840 | 3.090 | 1,959,276 | +0.30(+10.75%) |
Nov 29, 2011 | 2.810 | 2.930 | 2.770 | 2.790 | 841,608 | -0.01(-0.36%) |
Nov 28, 2011 | 2.850 | 2.930 | 2.740 | 2.800 | 1,174,176 | +0.09(+3.32%) |
Nov 25, 2011 | 2.770 | 2.780 | 2.550 | 2.710 | 1,005,418 | -0.07(-2.52%) |
Nov 23, 2011 | 2.850 | 2.910 | 2.730 | 2.780 | 975,423 | -0.13(-4.47%) |
Nov 22, 2011 | 2.900 | 3.030 | 2.830 | 2.910 | 834,531 | +0.01(+0.34%) |
Nov 21, 2011 | 2.970 | 3.020 | 2.820 | 2.900 | 1,368,553 | -0.16(-5.23%) |
Nov 18, 2011 | 3.100 | 3.250 | 3.030 | 3.060 | 1,340,551 | +0.05(+1.66%) |
Nov 17, 2011 | 3.080 | 3.150 | 3.000 | 3.010 | 796,577 | -0.08(-2.59%) |
Nov 16, 2011 | 3.080 | 3.150 | 3.000 | 3.090 | 1,130,158 | -0.03(-0.96%) |
Nov 15, 2011 | 3.140 | 3.280 | 3.080 | 3.120 | 1,023,923 | -0.13(-4.00%) |
Nov 14, 2011 | 3.270 | 3.370 | 3.200 | 3.250 | 739,196 | -0.10(-2.99%) |
Nov 11, 2011 | 3.320 | 3.380 | 3.211 | 3.350 | 755,024 | +0.10(+3.08%) |
Nov 10, 2011 | 3.350 | 3.350 | 3.130 | 3.250 | 967,640 | +0.00(+0.00%) |
Nov 09, 2011 | 3.320 | 3.470 | 3.220 | 3.250 | 1,332,317 | -0.22(-6.34%) |
Nov 08, 2011 | 3.510 | 3.580 | 3.450 | 3.470 | 897,261 | +0.02(+0.58%) |
Nov 07, 2011 | 3.550 | 3.640 | 3.300 | 3.450 | 779,381 | -0.05(-1.43%) |
Nov 04, 2011 | 3.420 | 3.540 | 3.230 | 3.500 | 1,939,846 | -0.16(-4.37%) |
Nov 03, 2011 | 3.670 | 3.700 | 3.360 | 3.660 | 2,624,080 | +0.00(+0.00%) |
Nov 02, 2011 | 3.330 | 3.680 | 3.260 | 3.660 | 3,739,416 | +0.44(+13.66%) |