Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.180 | 3.250 | 3.150 | 3.210 | 20,417 | +0.04(+1.26%) |
Jan 30, 2012 | 3.210 | 3.210 | 3.170 | 3.170 | 11,368 | -0.08(-2.46%) |
Jan 27, 2012 | 3.190 | 3.250 | 3.180 | 3.250 | 26,709 | +0.05(+1.56%) |
Jan 26, 2012 | 3.210 | 3.230 | 3.160 | 3.200 | 25,625 | -0.01(-0.31%) |
Jan 25, 2012 | 3.200 | 3.250 | 3.160 | 3.210 | 24,206 | +0.02(+0.63%) |
Jan 24, 2012 | 3.060 | 3.200 | 3.060 | 3.190 | 21,396 | +0.10(+3.24%) |
Jan 23, 2012 | 3.200 | 3.200 | 3.050 | 3.090 | 13,216 | -0.13(-4.04%) |
Jan 20, 2012 | 3.140 | 3.240 | 3.120 | 3.220 | 11,375 | +0.07(+2.22%) |
Jan 19, 2012 | 3.210 | 3.210 | 3.090 | 3.150 | 15,446 | -0.06(-1.87%) |
Jan 18, 2012 | 3.160 | 3.220 | 3.020 | 3.210 | 29,482 | +0.05(+1.58%) |
Jan 17, 2012 | 3.180 | 3.240 | 3.100 | 3.160 | 41,811 | +0.03(+0.96%) |
Jan 13, 2012 | 3.170 | 3.180 | 3.110 | 3.130 | 30,522 | -0.09(-2.80%) |
Jan 12, 2012 | 3.200 | 3.240 | 3.091 | 3.220 | 13,113 | +0.02(+0.63%) |
Jan 11, 2012 | 3.150 | 3.220 | 3.102 | 3.200 | 12,150 | +0.02(+0.63%) |
Jan 10, 2012 | 3.150 | 3.190 | 3.080 | 3.180 | 18,696 | +0.08(+2.58%) |
Jan 09, 2012 | 3.140 | 3.140 | 3.080 | 3.100 | 15,964 | -0.02(-0.64%) |
Jan 06, 2012 | 3.150 | 3.150 | 3.080 | 3.120 | 22,999 | -0.04(-1.27%) |
Jan 05, 2012 | 3.040 | 3.210 | 2.940 | 3.160 | 11,824 | +0.10(+3.27%) |
Jan 04, 2012 | 3.070 | 3.430 | 3.000 | 3.060 | 16,355 | +0.04(+1.32%) |
Dec 30, 2011 | 3.050 | 3.120 | 3.000 | 3.020 | 21,444 | -0.11(-3.51%) |
Dec 29, 2011 | 3.050 | 3.220 | 3.050 | 3.130 | 10,579 | +0.09(+2.96%) |
Dec 28, 2011 | 3.190 | 3.230 | 3.010 | 3.040 | 15,016 | -0.17(-5.30%) |
Dec 27, 2011 | 3.180 | 3.210 | 3.020 | 3.210 | 36,546 | +0.06(+1.90%) |
Dec 23, 2011 | 3.210 | 3.280 | 3.110 | 3.150 | 20,026 | -0.10(-3.08%) |
Dec 21, 2011 | 3.170 | 3.280 | 3.090 | 3.250 | 43,531 | +0.08(+2.52%) |
Dec 20, 2011 | 2.980 | 3.260 | 2.890 | 3.170 | 58,912 | +0.27(+9.31%) |
Dec 19, 2011 | 2.950 | 3.000 | 2.870 | 2.900 | 35,259 | -0.03(-1.02%) |
Dec 16, 2011 | 2.800 | 2.990 | 2.760 | 2.930 | 90,368 | +0.14(+5.02%) |
Dec 15, 2011 | 2.870 | 2.950 | 2.700 | 2.790 | 37,569 | -0.07(-2.45%) |
Dec 14, 2011 | 2.730 | 2.890 | 2.650 | 2.860 | 68,447 | +0.11(+4.00%) |
Dec 13, 2011 | 2.800 | 2.830 | 2.700 | 2.750 | 60,178 | -0.03(-1.08%) |
Dec 12, 2011 | 2.950 | 3.040 | 2.750 | 2.780 | 92,639 | -0.21(-7.02%) |
Dec 09, 2011 | 2.970 | 3.080 | 2.870 | 2.990 | 41,260 | +0.03(+1.01%) |
Dec 08, 2011 | 2.970 | 3.090 | 2.940 | 2.960 | 31,162 | -0.04(-1.33%) |
Dec 07, 2011 | 2.940 | 3.010 | 2.880 | 3.000 | 29,664 | +0.05(+1.69%) |
Dec 06, 2011 | 3.060 | 3.060 | 2.890 | 2.950 | 43,404 | -0.10(-3.28%) |
Dec 05, 2011 | 3.040 | 3.050 | 2.960 | 3.050 | 47,523 | +0.01(+0.33%) |
Dec 02, 2011 | 3.050 | 3.140 | 2.930 | 3.040 | 37,253 | +0.00(+0.00%) |
Dec 01, 2011 | 3.170 | 3.180 | 3.040 | 3.040 | 44,043 | -0.16(-5.00%) |
Nov 30, 2011 | 3.170 | 3.200 | 3.060 | 3.200 | 63,193 | +0.18(+5.96%) |
Nov 29, 2011 | 2.890 | 3.080 | 2.760 | 3.020 | 61,749 | +0.14(+4.86%) |
Nov 28, 2011 | 2.790 | 2.930 | 2.740 | 2.880 | 81,295 | +0.19(+7.06%) |
Nov 25, 2011 | 2.800 | 2.800 | 2.690 | 2.690 | 27,685 | -0.12(-4.27%) |
Nov 23, 2011 | 2.860 | 2.970 | 2.790 | 2.810 | 67,133 | -0.06(-2.09%) |
Nov 22, 2011 | 2.930 | 2.960 | 2.820 | 2.870 | 37,633 | -0.01(-0.35%) |
Nov 21, 2011 | 2.960 | 3.040 | 2.880 | 2.880 | 43,436 | -0.14(-4.64%) |
Nov 18, 2011 | 2.990 | 3.220 | 2.930 | 3.020 | 24,492 | +0.03(+1.00%) |
Nov 17, 2011 | 3.040 | 3.100 | 2.970 | 2.990 | 31,870 | -0.07(-2.29%) |
Nov 16, 2011 | 3.110 | 3.165 | 3.000 | 3.060 | 55,525 | -0.09(-2.86%) |
Nov 15, 2011 | 3.140 | 3.160 | 3.010 | 3.150 | 35,453 | +0.03(+0.96%) |
Nov 14, 2011 | 3.360 | 3.400 | 3.030 | 3.120 | 89,394 | -0.22(-6.59%) |
Nov 11, 2011 | 3.310 | 3.380 | 3.260 | 3.340 | 39,262 | +0.08(+2.45%) |
Nov 10, 2011 | 3.310 | 3.310 | 3.140 | 3.260 | 22,258 | +0.02(+0.62%) |
Nov 09, 2011 | 3.200 | 3.400 | 3.190 | 3.240 | 102,014 | -0.29(-8.22%) |
Nov 08, 2011 | 3.510 | 3.530 | 3.358 | 3.530 | 53,345 | +0.07(+2.02%) |
Nov 07, 2011 | 3.300 | 3.460 | 3.240 | 3.460 | 18,383 | +0.15(+4.53%) |
Nov 04, 2011 | 3.340 | 3.340 | 3.250 | 3.310 | 32,538 | -0.07(-2.07%) |
Nov 03, 2011 | 3.320 | 3.390 | 3.320 | 3.380 | 24,527 | +0.05(+1.50%) |
Nov 02, 2011 | 3.270 | 3.370 | 3.190 | 3.330 | 22,618 | +0.12(+3.74%) |