Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.196 | 3.217 | 3.181 | 3.191 | 1,381,102 | +0.00(+0.12%) |
Jan 30, 2012 | 3.181 | 3.196 | 3.169 | 3.187 | 1,432,907 | -0.01(-0.19%) |
Jan 27, 2012 | 3.184 | 3.193 | 3.178 | 3.193 | 699,400 | +0.01(+0.19%) |
Jan 26, 2012 | 3.208 | 3.208 | 3.166 | 3.187 | 1,164,326 | +0.01(+0.19%) |
Jan 25, 2012 | 3.160 | 3.196 | 3.160 | 3.181 | 1,247,190 | +0.02(+0.48%) |
Jan 24, 2012 | 3.172 | 3.184 | 3.157 | 3.166 | 930,245 | -0.02(-0.57%) |
Jan 23, 2012 | 3.181 | 3.190 | 3.172 | 3.184 | 990,979 | +0.01(+0.29%) |
Jan 20, 2012 | 3.160 | 3.193 | 3.154 | 3.175 | 1,675,734 | +0.01(+0.38%) |
Jan 19, 2012 | 3.154 | 3.163 | 3.148 | 3.163 | 1,161,516 | +0.01(+0.47%) |
Jan 18, 2012 | 3.128 | 3.157 | 3.128 | 3.148 | 2,079,776 | +0.01(+0.37%) |
Jan 17, 2012 | 3.122 | 3.139 | 3.122 | 3.136 | 1,569,875 | +0.02(+0.75%) |
Jan 13, 2012 | 3.107 | 3.121 | 3.092 | 3.113 | 1,796,145 | -0.01(-0.38%) |
Jan 12, 2012 | 3.125 | 3.134 | 3.116 | 3.125 | 1,234,935 | +0.00(+0.09%) |
Jan 11, 2012 | 3.136 | 3.139 | 3.119 | 3.122 | 740,306 | -0.01(-0.47%) |
Jan 10, 2012 | 3.145 | 3.148 | 3.131 | 3.136 | 1,406,471 | +0.01(+0.47%) |
Jan 09, 2012 | 3.116 | 3.128 | 3.113 | 3.122 | 770,952 | +0.01(+0.19%) |
Jan 06, 2012 | 3.110 | 3.125 | 3.098 | 3.116 | 1,020,782 | +0.01(+0.38%) |
Jan 05, 2012 | 3.081 | 3.107 | 3.067 | 3.104 | 1,096,425 | +0.01(+0.47%) |
Jan 04, 2012 | 3.057 | 3.104 | 3.019 | 3.090 | 3,558,691 | +0.03(+0.86%) |
Dec 30, 2011 | 3.054 | 3.081 | 3.043 | 3.063 | 2,609,969 | +0.02(+0.67%) |
Dec 29, 2011 | 3.019 | 3.069 | 3.016 | 3.043 | 2,890,268 | +0.02(+0.78%) |
Dec 28, 2011 | 3.049 | 3.060 | 3.019 | 3.019 | 2,802,183 | -0.03(-1.06%) |
Dec 27, 2011 | 3.051 | 3.069 | 3.043 | 3.051 | 1,411,111 | -0.01(-0.19%) |
Dec 23, 2011 | 3.057 | 3.078 | 3.051 | 3.057 | 1,424,334 | +0.01(+0.29%) |
Dec 21, 2011 | 3.060 | 3.072 | 3.040 | 3.049 | 1,215,254 | -0.02(-0.67%) |
Dec 20, 2011 | 3.066 | 3.078 | 3.054 | 3.069 | 1,998,668 | +0.03(+0.87%) |
Dec 19, 2011 | 3.075 | 3.084 | 3.013 | 3.043 | 1,701,824 | -0.02(-0.57%) |
Dec 16, 2011 | 3.069 | 3.084 | 3.054 | 3.060 | 1,232,427 | -0.01(-0.29%) |
Dec 15, 2011 | 3.081 | 3.087 | 3.054 | 3.069 | 1,029,611 | +0.00(+0.00%) |
Dec 14, 2011 | 3.066 | 3.088 | 3.054 | 3.069 | 1,625,659 | -0.02(-0.57%) |
Dec 13, 2011 | 3.090 | 3.107 | 3.081 | 3.087 | 1,312,822 | +0.01(+0.19%) |
Dec 12, 2011 | 3.084 | 3.087 | 3.057 | 3.081 | 1,487,286 | -0.03(-0.85%) |
Dec 09, 2011 | 3.069 | 3.107 | 3.069 | 3.107 | 1,354,026 | +0.03(+1.05%) |
Dec 08, 2011 | 3.098 | 3.105 | 3.069 | 3.075 | 1,354,855 | -0.04(-1.32%) |
Dec 07, 2011 | 3.107 | 3.122 | 3.081 | 3.116 | 1,027,380 | +0.00(+0.09%) |
Dec 06, 2011 | 3.098 | 3.119 | 3.087 | 3.113 | 1,306,897 | +0.01(+0.19%) |
Dec 05, 2011 | 3.101 | 3.110 | 3.095 | 3.107 | 1,429,894 | +0.02(+0.74%) |
Dec 02, 2011 | 3.087 | 3.098 | 3.078 | 3.084 | 871,891 | +0.01(+0.21%) |
Dec 01, 2011 | 3.072 | 3.092 | 3.060 | 3.078 | 940,547 | -0.01(-0.28%) |
Nov 30, 2011 | 3.087 | 3.101 | 3.068 | 3.087 | 2,488,725 | +0.04(+1.35%) |
Nov 29, 2011 | 3.025 | 3.051 | 3.025 | 3.046 | 1,033,626 | +0.02(+0.68%) |
Nov 28, 2011 | 3.054 | 3.054 | 3.013 | 3.025 | 1,234,273 | +0.01(+0.49%) |
Nov 25, 2011 | 2.999 | 3.019 | 2.999 | 3.010 | 483,602 | +0.00(+0.10%) |
Nov 23, 2011 | 3.005 | 3.022 | 3.005 | 3.007 | 1,158,435 | -0.03(-0.87%) |
Nov 22, 2011 | 3.022 | 3.046 | 3.022 | 3.034 | 937,695 | -0.00(-0.10%) |
Nov 21, 2011 | 3.025 | 3.040 | 3.007 | 3.037 | 719,186 | -0.02(-0.67%) |
Nov 18, 2011 | 3.063 | 3.069 | 3.046 | 3.057 | 1,078,839 | -0.00(-0.10%) |
Nov 17, 2011 | 3.054 | 3.081 | 3.046 | 3.060 | 1,477,625 | -0.01(-0.38%) |
Nov 16, 2011 | 3.078 | 3.098 | 3.069 | 3.072 | 1,791,570 | -0.03(-0.85%) |
Nov 15, 2011 | 3.060 | 3.098 | 3.060 | 3.098 | 909,131 | +0.02(+0.67%) |
Nov 14, 2011 | 3.095 | 3.104 | 3.066 | 3.078 | 1,265,532 | -0.02(-0.76%) |
Nov 11, 2011 | 3.092 | 3.116 | 3.087 | 3.101 | 965,226 | +0.02(+0.76%) |
Nov 10, 2011 | 3.060 | 3.098 | 3.060 | 3.078 | 1,057,326 | +0.03(+0.96%) |
Nov 09, 2011 | 3.057 | 3.087 | 3.046 | 3.049 | 1,028,290 | -0.08(-2.62%) |
Nov 08, 2011 | 3.125 | 3.131 | 3.101 | 3.131 | 1,093,075 | +0.01(+0.47%) |
Nov 07, 2011 | 3.110 | 3.125 | 3.104 | 3.116 | 859,719 | -0.01(-0.19%) |
Nov 04, 2011 | 3.098 | 3.122 | 3.090 | 3.122 | 749,916 | +0.00(+0.00%) |
Nov 03, 2011 | 3.098 | 3.122 | 3.075 | 3.122 | 863,226 | +0.04(+1.33%) |
Nov 02, 2011 | 3.066 | 3.092 | 3.063 | 3.081 | 910,649 | +0.03(+0.96%) |