Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.454 | 3.458 | 3.440 | 3.447 | 159,423 | +0.03(+1.00%) |
Jan 30, 2012 | 3.399 | 3.413 | 3.390 | 3.413 | 134,952 | +0.01(+0.40%) |
Jan 27, 2012 | 3.395 | 3.413 | 3.395 | 3.399 | 228,165 | +0.01(+0.27%) |
Jan 26, 2012 | 3.440 | 3.449 | 3.386 | 3.390 | 255,699 | -0.05(-1.32%) |
Jan 25, 2012 | 3.436 | 3.449 | 3.408 | 3.436 | 139,936 | +0.00(+0.00%) |
Jan 24, 2012 | 3.440 | 3.440 | 3.390 | 3.436 | 165,317 | -0.01(-0.26%) |
Jan 23, 2012 | 3.449 | 3.467 | 3.427 | 3.445 | 474,984 | +0.00(+0.13%) |
Jan 20, 2012 | 3.427 | 3.440 | 3.413 | 3.440 | 128,923 | +0.04(+1.07%) |
Jan 19, 2012 | 3.395 | 3.422 | 3.395 | 3.404 | 133,586 | +0.00(+0.13%) |
Jan 18, 2012 | 3.395 | 3.404 | 3.377 | 3.399 | 85,327 | +0.01(+0.27%) |
Jan 17, 2012 | 3.413 | 3.413 | 3.363 | 3.390 | 178,742 | +0.01(+0.27%) |
Jan 13, 2012 | 3.404 | 3.404 | 3.363 | 3.381 | 286,573 | -0.01(-0.33%) |
Jan 12, 2012 | 3.386 | 3.404 | 3.368 | 3.392 | 314,682 | +0.02(+0.61%) |
Jan 11, 2012 | 3.363 | 3.395 | 3.363 | 3.372 | 231,483 | -0.02(-0.67%) |
Jan 10, 2012 | 3.372 | 3.399 | 3.372 | 3.395 | 221,308 | +0.04(+1.22%) |
Jan 09, 2012 | 3.327 | 3.358 | 3.309 | 3.354 | 329,954 | +0.03(+0.96%) |
Jan 06, 2012 | 3.299 | 3.327 | 3.286 | 3.322 | 231,400 | +0.03(+0.83%) |
Jan 05, 2012 | 3.281 | 3.315 | 3.268 | 3.295 | 213,904 | -0.02(-0.55%) |
Jan 04, 2012 | 3.299 | 3.327 | 3.290 | 3.313 | 170,535 | +0.05(+1.67%) |
Dec 30, 2011 | 3.240 | 3.268 | 3.213 | 3.259 | 330,452 | +0.03(+0.84%) |
Dec 29, 2011 | 3.213 | 3.236 | 3.191 | 3.231 | 281,635 | -0.00(-0.14%) |
Dec 28, 2011 | 3.191 | 3.236 | 3.172 | 3.236 | 306,562 | +0.03(+0.85%) |
Dec 27, 2011 | 3.195 | 3.222 | 3.186 | 3.209 | 377,699 | -0.03(-0.84%) |
Dec 23, 2011 | 3.231 | 3.263 | 3.227 | 3.236 | 296,297 | +0.02(+0.71%) |
Dec 21, 2011 | 3.222 | 3.239 | 3.204 | 3.213 | 278,083 | -0.02(-0.56%) |
Dec 20, 2011 | 3.204 | 3.281 | 3.204 | 3.231 | 206,378 | +0.05(+1.50%) |
Dec 19, 2011 | 3.242 | 3.242 | 3.183 | 3.183 | 115,538 | -0.06(-1.81%) |
Dec 16, 2011 | 3.274 | 3.274 | 3.215 | 3.242 | 263,107 | -0.02(-0.55%) |
Dec 15, 2011 | 3.278 | 3.278 | 3.260 | 3.260 | 126,832 | -0.01(-0.41%) |
Dec 14, 2011 | 3.301 | 3.310 | 3.265 | 3.274 | 118,693 | -0.03(-0.82%) |
Dec 13, 2011 | 3.292 | 3.330 | 3.287 | 3.301 | 58,584 | +0.01(+0.41%) |
Dec 12, 2011 | 3.360 | 3.360 | 3.283 | 3.287 | 167,212 | -0.07(-2.02%) |
Dec 09, 2011 | 3.301 | 3.355 | 3.301 | 3.355 | 174,996 | +0.07(+2.08%) |
Dec 08, 2011 | 3.360 | 3.360 | 3.269 | 3.287 | 417,965 | +0.01(+0.39%) |
Dec 07, 2011 | 3.287 | 3.296 | 3.265 | 3.274 | 510,390 | -0.02(-0.68%) |
Dec 06, 2011 | 3.328 | 3.328 | 3.292 | 3.296 | 283,858 | -0.05(-1.62%) |
Dec 05, 2011 | 3.332 | 3.355 | 3.328 | 3.351 | 182,426 | +0.03(+0.95%) |
Dec 02, 2011 | 3.360 | 3.364 | 3.310 | 3.319 | 156,972 | +0.00(+0.14%) |
Dec 01, 2011 | 3.287 | 3.332 | 3.287 | 3.314 | 306,792 | +0.00(+0.00%) |
Nov 30, 2011 | 3.296 | 3.337 | 3.278 | 3.314 | 159,758 | +0.07(+2.23%) |
Nov 29, 2011 | 3.256 | 3.265 | 3.242 | 3.242 | 110,486 | +0.02(+0.56%) |
Nov 28, 2011 | 3.220 | 3.247 | 3.211 | 3.224 | 201,609 | +0.05(+1.42%) |
Nov 25, 2011 | 3.156 | 3.197 | 3.156 | 3.179 | 28,508 | +0.01(+0.43%) |
Nov 23, 2011 | 3.183 | 3.215 | 3.161 | 3.165 | 248,066 | -0.07(-2.02%) |
Nov 22, 2011 | 3.229 | 3.265 | 3.224 | 3.231 | 40,863 | +0.00(+0.07%) |
Nov 21, 2011 | 3.247 | 3.247 | 3.188 | 3.229 | 162,836 | -0.05(-1.65%) |
Nov 18, 2011 | 3.278 | 3.285 | 3.242 | 3.283 | 153,484 | +0.01(+0.28%) |
Nov 17, 2011 | 3.256 | 3.278 | 3.229 | 3.274 | 344,927 | +0.04(+1.12%) |
Nov 16, 2011 | 3.256 | 3.292 | 3.238 | 3.238 | 305,022 | -0.05(-1.65%) |
Nov 15, 2011 | 3.265 | 3.301 | 3.247 | 3.292 | 246,983 | +0.02(+0.55%) |
Nov 14, 2011 | 3.265 | 3.287 | 3.256 | 3.274 | 183,060 | +0.02(+0.55%) |
Nov 11, 2011 | 3.247 | 3.274 | 3.242 | 3.256 | 512,250 | +0.00(+0.14%) |
Nov 10, 2011 | 3.274 | 3.274 | 3.229 | 3.251 | 433,963 | +0.00(+0.14%) |
Nov 09, 2011 | 3.274 | 3.287 | 3.242 | 3.247 | 207,446 | -0.08(-2.31%) |
Nov 08, 2011 | 3.314 | 3.328 | 3.292 | 3.323 | 179,454 | +0.00(+0.14%) |
Nov 07, 2011 | 3.342 | 3.342 | 3.283 | 3.319 | 168,204 | -0.03(-0.81%) |
Nov 04, 2011 | 3.319 | 3.346 | 3.283 | 3.346 | 154,335 | +0.04(+1.09%) |
Nov 03, 2011 | 3.319 | 3.337 | 3.278 | 3.310 | 133,159 | +0.01(+0.41%) |
Nov 02, 2011 | 3.323 | 3.342 | 3.274 | 3.296 | 101,112 | +0.00(+0.00%) |