Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.190 | 3.215 | 3.184 | 3.184 | 170,557 | -0.01(-0.27%) |
Jan 30, 2012 | 3.210 | 3.210 | 3.181 | 3.193 | 391,171 | -0.02(-0.71%) |
Jan 27, 2012 | 3.213 | 3.227 | 3.201 | 3.215 | 499,035 | +0.01(+0.36%) |
Jan 26, 2012 | 3.190 | 3.215 | 3.190 | 3.204 | 579,902 | +0.01(+0.18%) |
Jan 25, 2012 | 3.175 | 3.198 | 3.175 | 3.198 | 409,879 | +0.02(+0.63%) |
Jan 24, 2012 | 3.161 | 3.178 | 3.155 | 3.178 | 369,872 | +0.02(+0.54%) |
Jan 23, 2012 | 3.170 | 3.184 | 3.133 | 3.161 | 591,745 | -0.01(-0.36%) |
Jan 20, 2012 | 3.155 | 3.193 | 3.155 | 3.173 | 327,726 | +0.03(+1.09%) |
Jan 19, 2012 | 3.155 | 3.173 | 3.138 | 3.138 | 484,503 | -0.01(-0.18%) |
Jan 18, 2012 | 3.121 | 3.153 | 3.112 | 3.144 | 292,130 | +0.01(+0.18%) |
Jan 17, 2012 | 3.127 | 3.144 | 3.124 | 3.138 | 372,934 | +0.03(+0.92%) |
Jan 13, 2012 | 3.058 | 3.110 | 3.058 | 3.110 | 326,688 | +0.03(+1.02%) |
Jan 12, 2012 | 3.038 | 3.084 | 3.035 | 3.078 | 286,960 | +0.02(+0.75%) |
Jan 11, 2012 | 3.064 | 3.081 | 3.044 | 3.055 | 427,672 | -0.02(-0.51%) |
Jan 10, 2012 | 3.088 | 3.099 | 3.065 | 3.071 | 535,588 | +0.01(+0.28%) |
Jan 09, 2012 | 3.031 | 3.082 | 3.031 | 3.062 | 580,771 | +0.03(+1.13%) |
Jan 06, 2012 | 3.023 | 3.031 | 3.020 | 3.028 | 309,195 | +0.01(+0.47%) |
Jan 05, 2012 | 3.011 | 3.020 | 3.006 | 3.014 | 300,331 | -0.01(-0.28%) |
Jan 04, 2012 | 2.997 | 3.023 | 2.991 | 3.023 | 350,030 | +0.07(+2.31%) |
Dec 30, 2011 | 2.969 | 2.986 | 2.946 | 2.955 | 566,336 | -0.01(-0.48%) |
Dec 29, 2011 | 2.980 | 3.023 | 2.952 | 2.969 | 488,135 | -0.03(-1.14%) |
Dec 28, 2011 | 3.011 | 3.011 | 2.983 | 3.003 | 394,062 | +0.02(+0.57%) |
Dec 27, 2011 | 2.989 | 3.008 | 2.955 | 2.986 | 584,771 | +0.01(+0.19%) |
Dec 23, 2011 | 2.930 | 2.986 | 2.905 | 2.980 | 676,698 | +0.13(+4.41%) |
Dec 21, 2011 | 2.888 | 2.888 | 2.849 | 2.854 | 659,702 | -0.01(-0.39%) |
Dec 20, 2011 | 2.812 | 2.868 | 2.801 | 2.865 | 439,721 | +0.08(+2.81%) |
Dec 19, 2011 | 2.804 | 2.815 | 2.781 | 2.787 | 559,770 | -0.02(-0.60%) |
Dec 16, 2011 | 2.798 | 2.821 | 2.781 | 2.804 | 725,782 | +0.02(+0.60%) |
Dec 15, 2011 | 2.804 | 2.849 | 2.781 | 2.787 | 1,056,569 | -0.03(-1.19%) |
Dec 14, 2011 | 2.832 | 2.835 | 2.809 | 2.821 | 414,960 | -0.02(-0.59%) |
Dec 13, 2011 | 2.798 | 2.840 | 2.798 | 2.837 | 407,219 | +0.03(+1.00%) |
Dec 12, 2011 | 2.860 | 2.860 | 2.807 | 2.809 | 298,417 | -0.04(-1.57%) |
Dec 09, 2011 | 2.857 | 2.862 | 2.840 | 2.854 | 275,500 | +0.00(+0.00%) |
Dec 08, 2011 | 2.871 | 2.877 | 2.812 | 2.854 | 384,484 | -0.04(-1.40%) |
Dec 07, 2011 | 2.870 | 2.900 | 2.870 | 2.895 | 320,054 | +0.01(+0.29%) |
Dec 06, 2011 | 2.889 | 2.909 | 2.881 | 2.886 | 285,031 | -0.02(-0.67%) |
Dec 05, 2011 | 2.867 | 2.906 | 2.867 | 2.906 | 435,609 | +0.03(+1.06%) |
Dec 02, 2011 | 2.861 | 2.881 | 2.856 | 2.875 | 223,285 | +0.01(+0.39%) |
Dec 01, 2011 | 2.867 | 2.867 | 2.831 | 2.864 | 302,949 | -0.02(-0.77%) |
Nov 30, 2011 | 2.828 | 2.895 | 2.778 | 2.886 | 445,494 | +0.06(+2.16%) |
Nov 29, 2011 | 2.823 | 2.831 | 2.801 | 2.825 | 340,211 | -0.02(-0.78%) |
Nov 28, 2011 | 2.842 | 2.878 | 2.842 | 2.848 | 236,063 | +0.03(+0.99%) |
Nov 25, 2011 | 2.798 | 2.825 | 2.798 | 2.820 | 245,386 | -0.02(-0.69%) |
Nov 23, 2011 | 2.886 | 2.886 | 2.825 | 2.839 | 388,265 | -0.05(-1.83%) |
Nov 22, 2011 | 2.848 | 2.892 | 2.839 | 2.892 | 642,049 | +0.06(+2.06%) |
Nov 21, 2011 | 2.850 | 2.867 | 2.798 | 2.834 | 341,147 | -0.02(-0.78%) |
Nov 18, 2011 | 2.881 | 2.881 | 2.836 | 2.856 | 220,473 | -0.01(-0.39%) |
Nov 17, 2011 | 2.886 | 2.892 | 2.848 | 2.867 | 321,803 | -0.02(-0.58%) |
Nov 16, 2011 | 2.875 | 2.889 | 2.861 | 2.884 | 258,204 | +0.00(+0.10%) |
Nov 15, 2011 | 2.903 | 2.922 | 2.881 | 2.881 | 418,818 | -0.03(-1.14%) |
Nov 14, 2011 | 2.948 | 2.948 | 2.912 | 2.914 | 333,675 | -0.04(-1.50%) |
Nov 11, 2011 | 2.970 | 2.970 | 2.945 | 2.959 | 186,490 | +0.02(+0.57%) |
Nov 10, 2011 | 2.970 | 2.970 | 2.937 | 2.942 | 173,651 | +0.01(+0.47%) |
Nov 09, 2011 | 2.967 | 2.967 | 2.923 | 2.928 | 358,626 | -0.05(-1.54%) |
Nov 08, 2011 | 2.952 | 2.974 | 2.946 | 2.974 | 244,289 | +0.03(+0.94%) |
Nov 07, 2011 | 2.922 | 2.957 | 2.911 | 2.946 | 393,164 | +0.04(+1.23%) |
Nov 04, 2011 | 2.916 | 2.933 | 2.866 | 2.911 | 744,386 | -0.02(-0.66%) |
Nov 03, 2011 | 2.966 | 2.971 | 2.924 | 2.930 | 401,627 | +0.00(+0.00%) |
Nov 02, 2011 | 2.919 | 2.951 | 2.913 | 2.930 | 407,369 | +0.01(+0.47%) |