Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.500 | 3.500 | 3.368 | 3.462 | 41,232 | -0.01(-0.36%) |
Dec 29, 2011 | 3.498 | 3.518 | 3.475 | 3.475 | 10,404 | -0.02(-0.71%) |
Dec 28, 2011 | 3.440 | 3.500 | 3.438 | 3.500 | 21,816 | +0.06(+1.82%) |
Dec 27, 2011 | 3.438 | 3.438 | 3.438 | 3.438 | 1,600 | -0.01(-0.22%) |
Dec 23, 2011 | 3.445 | 3.445 | 3.445 | 3.445 | 2,000 | +0.02(+0.73%) |
Dec 21, 2011 | 3.415 | 3.420 | 3.415 | 3.420 | 11,000 | +0.01(+0.22%) |
Dec 20, 2011 | 3.402 | 3.413 | 3.397 | 3.413 | 11,052 | +0.02(+0.74%) |
Dec 19, 2011 | 3.393 | 3.393 | 3.388 | 3.388 | 3,680 | +0.02(+0.44%) |
Dec 16, 2011 | 3.348 | 3.375 | 3.348 | 3.373 | 23,148 | -0.00(-0.15%) |
Dec 15, 2011 | 3.400 | 3.400 | 3.362 | 3.377 | 17,388 | -0.02(-0.66%) |
Dec 14, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 432 | +0.01(+0.29%) |
Dec 12, 2011 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | -0.01(-0.44%) |
Dec 09, 2011 | 3.413 | 3.430 | 3.404 | 3.405 | 9,808 | -0.01(-0.15%) |
Dec 08, 2011 | 3.397 | 3.410 | 3.397 | 3.410 | 6,216 | -0.00(-0.15%) |
Dec 07, 2011 | 3.390 | 3.415 | 3.390 | 3.415 | 7,432 | +0.03(+0.77%) |
Dec 06, 2011 | 3.365 | 3.393 | 3.360 | 3.389 | 15,896 | +0.03(+0.86%) |
Dec 05, 2011 | 3.365 | 3.365 | 3.345 | 3.360 | 13,144 | +0.01(+0.45%) |
Dec 02, 2011 | 3.328 | 3.350 | 3.325 | 3.345 | 15,164 | +0.02(+0.53%) |
Dec 01, 2011 | 3.328 | 3.333 | 3.328 | 3.328 | 2,800 | -0.00(-0.11%) |
Nov 30, 2011 | 3.292 | 3.337 | 3.292 | 3.331 | 28,280 | +0.00(+0.03%) |
Nov 29, 2011 | 3.362 | 3.362 | 3.322 | 3.330 | 20,556 | -0.03(-0.82%) |
Nov 28, 2011 | 3.362 | 3.365 | 3.357 | 3.357 | 3,616 | -0.02(-0.52%) |
Nov 25, 2011 | 3.380 | 3.380 | 3.357 | 3.375 | 13,824 | +0.04(+1.05%) |
Nov 23, 2011 | 3.340 | 3.340 | 3.340 | 3.340 | 1,600 | +0.00(+0.00%) |
Nov 22, 2011 | 3.325 | 3.365 | 3.325 | 3.340 | 15,600 | +0.01(+0.45%) |
Nov 21, 2011 | 3.325 | 3.325 | 3.315 | 3.325 | 3,864 | +0.00(+0.00%) |
Nov 18, 2011 | 3.342 | 3.342 | 3.292 | 3.325 | 15,668 | -0.01(-0.45%) |
Nov 17, 2011 | 3.340 | 3.340 | 3.340 | 3.340 | 2,040 | +0.03(+0.83%) |
Nov 16, 2011 | 3.330 | 3.330 | 3.312 | 3.312 | 9,300 | -0.01(-0.38%) |
Nov 15, 2011 | 3.348 | 3.348 | 3.322 | 3.325 | 10,240 | -0.02(-0.66%) |
Nov 14, 2011 | 3.330 | 3.347 | 3.330 | 3.347 | 4,104 | +0.03(+0.82%) |
Nov 11, 2011 | 3.320 | 3.320 | 3.320 | 3.320 | 904 | +0.02(+0.61%) |
Nov 10, 2011 | 3.275 | 3.311 | 3.275 | 3.300 | 21,328 | +0.03(+0.92%) |
Nov 09, 2011 | 3.268 | 3.286 | 3.268 | 3.270 | 17,308 | -0.00(-0.15%) |
Nov 08, 2011 | 3.342 | 3.348 | 3.260 | 3.275 | 25,000 | -0.08(-2.31%) |
Nov 07, 2011 | 3.377 | 3.377 | 3.333 | 3.353 | 6,800 | -0.01(-0.30%) |
Nov 03, 2011 | 3.330 | 3.362 | 3.362 | 3.362 | 20,000 | +0.02(+0.75%) |
Nov 02, 2011 | 3.315 | 3.337 | 3.315 | 3.337 | 15,072 | -0.02(-0.45%) |
Nov 01, 2011 | 3.265 | 3.375 | 3.265 | 3.353 | 19,080 | +0.06(+1.98%) |
Oct 31, 2011 | 3.250 | 3.312 | 3.250 | 3.288 | 21,744 | +0.06(+1.94%) |
Oct 28, 2011 | 3.220 | 3.232 | 3.220 | 3.225 | 5,972 | +0.00(+0.16%) |
Oct 27, 2011 | 3.248 | 3.248 | 3.212 | 3.220 | 14,480 | -0.00(-0.09%) |
Oct 26, 2011 | 3.252 | 3.252 | 3.223 | 3.223 | 4,296 | -0.02(-0.61%) |
Oct 25, 2011 | 3.250 | 3.250 | 3.213 | 3.242 | 19,004 | -0.01(-0.23%) |
Oct 24, 2011 | 3.225 | 3.250 | 3.223 | 3.250 | 4,512 | +0.04(+1.17%) |
Oct 21, 2011 | 3.250 | 3.250 | 3.200 | 3.212 | 13,808 | -0.01(-0.39%) |
Oct 20, 2011 | 3.208 | 3.225 | 3.195 | 3.225 | 5,864 | +0.02(+0.47%) |
Oct 19, 2011 | 3.212 | 3.212 | 3.210 | 3.210 | 1,320 | +0.03(+0.94%) |
Oct 18, 2011 | 3.228 | 3.237 | 3.180 | 3.180 | 5,096 | -0.02(-0.53%) |
Oct 17, 2011 | 3.203 | 3.223 | 3.188 | 3.197 | 25,080 | -0.01(-0.17%) |
Oct 13, 2011 | 3.203 | 3.203 | 3.203 | 3.203 | 0 | -0.00(-0.16%) |
Oct 12, 2011 | 3.212 | 3.223 | 3.205 | 3.208 | 20,800 | -0.02(-0.52%) |
Oct 11, 2011 | 3.246 | 3.246 | 3.212 | 3.224 | 8,300 | -0.02(-0.56%) |
Oct 10, 2011 | 3.235 | 3.243 | 3.203 | 3.243 | 6,800 | +0.01(+0.31%) |
Oct 07, 2011 | 3.228 | 3.232 | 3.215 | 3.232 | 9,600 | +0.00(+0.08%) |
Oct 06, 2011 | 3.237 | 3.257 | 3.223 | 3.230 | 9,296 | -0.03(-0.85%) |
Oct 05, 2011 | 3.265 | 3.265 | 3.255 | 3.257 | 6,952 | -0.01(-0.23%) |
Oct 04, 2011 | 3.288 | 3.290 | 3.265 | 3.265 | 8,096 | -0.03(-0.84%) |