Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.268 | 3.271 | 3.250 | 3.271 | 114,321 | +0.02(+0.63%) |
Jan 30, 2012 | 3.250 | 3.268 | 3.247 | 3.250 | 75,511 | -0.01(-0.36%) |
Jan 27, 2012 | 3.262 | 3.262 | 3.250 | 3.262 | 53,667 | +0.00(+0.00%) |
Jan 26, 2012 | 3.268 | 3.268 | 3.256 | 3.262 | 38,572 | +0.00(+0.09%) |
Jan 25, 2012 | 3.253 | 3.262 | 3.227 | 3.259 | 64,138 | +0.01(+0.36%) |
Jan 24, 2012 | 3.253 | 3.262 | 3.235 | 3.247 | 72,424 | -0.00(-0.13%) |
Jan 23, 2012 | 3.250 | 3.264 | 3.232 | 3.251 | 88,677 | +0.03(+0.86%) |
Jan 20, 2012 | 3.235 | 3.268 | 3.221 | 3.224 | 66,129 | +0.01(+0.27%) |
Jan 19, 2012 | 3.235 | 3.235 | 3.191 | 3.215 | 28,121 | -0.01(-0.27%) |
Jan 18, 2012 | 3.174 | 3.238 | 3.174 | 3.224 | 79,148 | +0.04(+1.20%) |
Jan 17, 2012 | 3.174 | 3.203 | 3.168 | 3.185 | 54,208 | +0.02(+0.56%) |
Jan 13, 2012 | 3.185 | 3.194 | 3.134 | 3.168 | 85,223 | -0.00(-0.09%) |
Jan 12, 2012 | 3.194 | 3.203 | 3.165 | 3.171 | 75,596 | -0.02(-0.55%) |
Jan 11, 2012 | 3.188 | 3.188 | 3.174 | 3.188 | 24,569 | +0.01(+0.28%) |
Jan 10, 2012 | 3.180 | 3.191 | 3.150 | 3.180 | 63,550 | +0.00(+0.00%) |
Jan 09, 2012 | 3.200 | 3.200 | 3.180 | 3.180 | 61,949 | -0.01(-0.37%) |
Jan 06, 2012 | 3.194 | 3.194 | 3.180 | 3.191 | 46,690 | +0.00(+0.00%) |
Jan 05, 2012 | 3.185 | 3.191 | 3.162 | 3.191 | 60,337 | -0.00(-0.09%) |
Jan 04, 2012 | 3.168 | 3.194 | 3.147 | 3.194 | 83,254 | +0.05(+1.67%) |
Dec 30, 2011 | 3.130 | 3.170 | 3.110 | 3.142 | 121,697 | +0.01(+0.37%) |
Dec 29, 2011 | 3.139 | 3.139 | 3.127 | 3.130 | 32,906 | +0.02(+0.66%) |
Dec 28, 2011 | 3.168 | 3.183 | 3.110 | 3.110 | 66,549 | -0.04(-1.39%) |
Dec 27, 2011 | 3.130 | 3.153 | 3.110 | 3.153 | 105,918 | +0.03(+1.02%) |
Dec 23, 2011 | 3.101 | 3.130 | 3.099 | 3.122 | 63,400 | -0.01(-0.18%) |
Dec 21, 2011 | 3.104 | 3.130 | 3.070 | 3.127 | 114,329 | +0.03(+0.93%) |
Dec 20, 2011 | 3.104 | 3.107 | 3.067 | 3.098 | 47,119 | +0.02(+0.58%) |
Dec 19, 2011 | 3.064 | 3.101 | 3.061 | 3.081 | 31,238 | +0.01(+0.17%) |
Dec 16, 2011 | 3.104 | 3.107 | 3.049 | 3.075 | 64,328 | -0.01(-0.19%) |
Dec 15, 2011 | 3.113 | 3.113 | 3.058 | 3.081 | 50,537 | +0.00(+0.09%) |
Dec 14, 2011 | 3.127 | 3.127 | 3.035 | 3.078 | 101,621 | -0.04(-1.30%) |
Dec 13, 2011 | 3.107 | 3.127 | 3.093 | 3.119 | 59,771 | +0.01(+0.47%) |
Dec 12, 2011 | 3.113 | 3.119 | 3.093 | 3.104 | 35,712 | -0.01(-0.19%) |
Dec 09, 2011 | 3.130 | 3.130 | 3.093 | 3.110 | 85,948 | +0.00(+0.00%) |
Dec 08, 2011 | 3.133 | 3.145 | 3.101 | 3.110 | 64,774 | -0.00(-0.09%) |
Dec 07, 2011 | 3.124 | 3.142 | 3.113 | 3.113 | 60,201 | +0.00(+0.09%) |
Dec 06, 2011 | 3.116 | 3.127 | 3.104 | 3.110 | 27,197 | +0.01(+0.18%) |
Dec 05, 2011 | 3.113 | 3.113 | 3.067 | 3.104 | 53,634 | +0.03(+1.12%) |
Dec 02, 2011 | 3.113 | 3.127 | 3.056 | 3.070 | 127,409 | -0.02(-0.56%) |
Dec 01, 2011 | 3.133 | 3.133 | 3.076 | 3.087 | 87,371 | -0.04(-1.28%) |
Nov 30, 2011 | 3.136 | 3.136 | 3.078 | 3.127 | 92,770 | +0.05(+1.49%) |
Nov 29, 2011 | 3.142 | 3.142 | 3.067 | 3.081 | 116,335 | -0.04(-1.20%) |
Nov 28, 2011 | 3.110 | 3.156 | 3.070 | 3.119 | 162,086 | +0.06(+1.87%) |
Nov 25, 2011 | 3.090 | 3.110 | 3.061 | 3.061 | 28,054 | -0.03(-0.93%) |
Nov 23, 2011 | 3.081 | 3.090 | 3.061 | 3.090 | 45,485 | +0.03(+0.84%) |
Nov 22, 2011 | 3.084 | 3.090 | 3.050 | 3.064 | 63,098 | +0.01(+0.19%) |
Nov 21, 2011 | 3.096 | 3.096 | 3.020 | 3.058 | 116,077 | -0.04(-1.20%) |
Nov 18, 2011 | 3.144 | 3.144 | 3.070 | 3.096 | 26,249 | -0.01(-0.46%) |
Nov 17, 2011 | 3.113 | 3.113 | 3.070 | 3.110 | 45,433 | +0.02(+0.56%) |
Nov 16, 2011 | 3.150 | 3.150 | 3.084 | 3.093 | 39,595 | -0.02(-0.74%) |
Nov 15, 2011 | 3.144 | 3.156 | 3.053 | 3.116 | 58,880 | -0.01(-0.46%) |
Nov 14, 2011 | 3.162 | 3.162 | 3.087 | 3.130 | 31,439 | -0.04(-1.18%) |
Nov 11, 2011 | 3.182 | 3.182 | 3.090 | 3.167 | 66,872 | +0.07(+2.22%) |
Nov 10, 2011 | 3.208 | 3.208 | 3.099 | 3.099 | 43,115 | -0.02(-0.74%) |
Nov 09, 2011 | 3.170 | 3.173 | 3.102 | 3.122 | 97,688 | +0.00(+0.11%) |
Nov 08, 2011 | 3.127 | 3.127 | 3.076 | 3.118 | 67,856 | +0.00(+0.07%) |
Nov 07, 2011 | 3.119 | 3.119 | 3.090 | 3.116 | 49,588 | +0.01(+0.28%) |
Nov 04, 2011 | 3.102 | 3.119 | 3.062 | 3.107 | 67,502 | +0.03(+1.02%) |
Nov 03, 2011 | 3.067 | 3.107 | 3.027 | 3.076 | 48,250 | +0.04(+1.31%) |
Nov 02, 2011 | 3.110 | 3.127 | 3.013 | 3.036 | 93,614 | -0.03(-0.93%) |