Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.410 | 3.470 | 3.280 | 3.430 | 584,892 | +0.03(+0.88%) |
Jan 30, 2012 | 3.410 | 3.430 | 3.210 | 3.400 | 310,176 | -0.03(-0.87%) |
Jan 27, 2012 | 3.510 | 3.550 | 3.290 | 3.430 | 574,109 | -0.10(-2.83%) |
Jan 26, 2012 | 3.490 | 3.550 | 3.470 | 3.530 | 294,854 | +0.04(+1.15%) |
Jan 25, 2012 | 3.480 | 3.550 | 3.410 | 3.490 | 610,747 | +0.01(+0.29%) |
Jan 24, 2012 | 3.380 | 3.500 | 3.250 | 3.480 | 272,514 | +0.08(+2.35%) |
Jan 23, 2012 | 3.320 | 3.400 | 3.250 | 3.400 | 126,589 | +0.08(+2.41%) |
Jan 20, 2012 | 3.330 | 3.360 | 3.290 | 3.320 | 138,204 | -0.02(-0.60%) |
Jan 19, 2012 | 3.390 | 3.420 | 3.290 | 3.340 | 150,838 | -0.06(-1.76%) |
Jan 18, 2012 | 3.240 | 3.405 | 3.135 | 3.400 | 313,798 | +0.28(+8.97%) |
Jan 17, 2012 | 3.150 | 3.171 | 3.050 | 3.120 | 351,654 | -0.02(-0.64%) |
Jan 13, 2012 | 3.000 | 3.170 | 3.000 | 3.140 | 233,233 | +0.10(+3.29%) |
Jan 12, 2012 | 3.000 | 3.040 | 2.920 | 3.040 | 216,961 | +0.04(+1.33%) |
Jan 11, 2012 | 2.930 | 3.010 | 2.720 | 3.000 | 673,667 | +0.02(+0.67%) |
Jan 10, 2012 | 3.240 | 3.240 | 2.820 | 2.980 | 588,207 | -0.22(-6.88%) |
Jan 09, 2012 | 3.440 | 3.520 | 3.170 | 3.200 | 267,014 | -0.24(-6.98%) |
Jan 06, 2012 | 3.450 | 3.480 | 3.430 | 3.440 | 171,593 | +0.00(+0.00%) |
Jan 05, 2012 | 3.380 | 3.470 | 3.370 | 3.440 | 429,377 | +0.00(+0.00%) |
Jan 04, 2012 | 3.490 | 3.520 | 3.430 | 3.440 | 46,571 | +0.02(+0.58%) |
Dec 30, 2011 | 3.440 | 3.470 | 3.380 | 3.420 | 111,678 | -0.02(-0.58%) |
Dec 29, 2011 | 3.390 | 3.480 | 3.370 | 3.440 | 64,927 | +0.06(+1.78%) |
Dec 28, 2011 | 3.390 | 3.460 | 3.350 | 3.380 | 74,787 | -0.01(-0.29%) |
Dec 27, 2011 | 3.470 | 3.500 | 3.304 | 3.390 | 408,905 | -0.10(-2.87%) |
Dec 23, 2011 | 3.500 | 3.500 | 3.400 | 3.490 | 120,870 | -0.05(-1.41%) |
Dec 21, 2011 | 3.570 | 3.570 | 3.470 | 3.540 | 75,692 | +0.00(+0.00%) |
Dec 20, 2011 | 3.450 | 3.560 | 3.400 | 3.540 | 219,939 | +0.17(+5.04%) |
Dec 19, 2011 | 3.470 | 3.500 | 3.370 | 3.370 | 125,526 | -0.03(-0.88%) |
Dec 16, 2011 | 3.480 | 3.480 | 3.340 | 3.400 | 461,128 | -0.05(-1.45%) |
Dec 15, 2011 | 3.550 | 3.579 | 3.370 | 3.450 | 130,757 | -0.04(-1.15%) |
Dec 14, 2011 | 3.340 | 3.490 | 3.320 | 3.490 | 188,867 | +0.10(+2.95%) |
Dec 13, 2011 | 3.360 | 3.490 | 3.340 | 3.390 | 194,307 | +0.06(+1.80%) |
Dec 12, 2011 | 3.240 | 3.360 | 3.210 | 3.330 | 114,227 | +0.05(+1.52%) |
Dec 09, 2011 | 3.120 | 3.320 | 3.110 | 3.280 | 94,983 | +0.18(+5.81%) |
Dec 08, 2011 | 3.220 | 3.240 | 3.100 | 3.100 | 100,917 | -0.15(-4.62%) |
Dec 07, 2011 | 3.300 | 3.320 | 3.190 | 3.250 | 116,079 | -0.08(-2.40%) |
Dec 06, 2011 | 3.230 | 3.330 | 3.220 | 3.330 | 97,298 | +0.10(+3.10%) |
Dec 05, 2011 | 3.250 | 3.250 | 3.160 | 3.230 | 102,200 | +0.03(+0.94%) |
Dec 02, 2011 | 3.160 | 3.219 | 3.160 | 3.200 | 108,755 | +0.09(+2.89%) |
Dec 01, 2011 | 3.160 | 3.230 | 3.050 | 3.110 | 159,189 | -0.05(-1.58%) |
Nov 30, 2011 | 3.210 | 3.210 | 3.100 | 3.160 | 332,895 | +0.09(+2.93%) |
Nov 29, 2011 | 3.110 | 3.111 | 3.020 | 3.070 | 57,450 | -0.06(-1.92%) |
Nov 28, 2011 | 3.030 | 3.160 | 2.970 | 3.130 | 248,085 | +0.19(+6.46%) |
Nov 25, 2011 | 3.070 | 3.090 | 2.930 | 2.940 | 76,508 | -0.13(-4.23%) |
Nov 23, 2011 | 3.250 | 3.340 | 3.070 | 3.070 | 160,702 | -0.20(-6.12%) |
Nov 22, 2011 | 3.210 | 3.320 | 3.170 | 3.270 | 228,041 | +0.06(+1.87%) |
Nov 21, 2011 | 3.310 | 3.320 | 3.160 | 3.210 | 140,936 | -0.18(-5.31%) |
Nov 18, 2011 | 3.460 | 3.460 | 3.340 | 3.390 | 107,953 | -0.06(-1.74%) |
Nov 17, 2011 | 3.370 | 3.480 | 3.350 | 3.450 | 124,305 | +0.10(+2.99%) |
Nov 16, 2011 | 3.400 | 3.529 | 3.350 | 3.350 | 108,183 | -0.10(-2.90%) |
Nov 15, 2011 | 3.310 | 3.480 | 3.220 | 3.450 | 102,357 | +0.11(+3.29%) |
Nov 14, 2011 | 3.400 | 3.460 | 3.290 | 3.340 | 94,301 | -0.09(-2.62%) |
Nov 11, 2011 | 3.350 | 3.460 | 3.300 | 3.430 | 98,280 | +0.11(+3.31%) |
Nov 10, 2011 | 3.280 | 3.380 | 3.200 | 3.320 | 99,418 | +0.09(+2.79%) |
Nov 09, 2011 | 3.160 | 3.490 | 3.110 | 3.230 | 191,038 | -0.02(-0.62%) |
Nov 08, 2011 | 3.150 | 3.290 | 3.150 | 3.250 | 146,742 | +0.14(+4.50%) |
Nov 07, 2011 | 3.160 | 3.160 | 3.030 | 3.110 | 91,911 | -0.05(-1.58%) |
Nov 04, 2011 | 3.230 | 3.260 | 3.150 | 3.160 | 112,925 | -0.12(-3.66%) |
Nov 03, 2011 | 3.240 | 3.290 | 3.150 | 3.280 | 166,468 | +0.10(+3.14%) |
Nov 02, 2011 | 3.200 | 3.240 | 3.130 | 3.180 | 89,882 | +0.03(+0.95%) |