Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.700 | 3.700 | 3.570 | 3.620 | 192,847 | -0.02(-0.55%) |
Jan 30, 2012 | 3.680 | 3.680 | 3.600 | 3.640 | 219,988 | -0.05(-1.36%) |
Jan 27, 2012 | 3.670 | 3.730 | 3.650 | 3.690 | 162,049 | +0.03(+0.82%) |
Jan 26, 2012 | 3.600 | 3.720 | 3.600 | 3.660 | 458,087 | +0.04(+1.10%) |
Jan 25, 2012 | 3.630 | 3.640 | 3.550 | 3.620 | 222,704 | -0.01(-0.28%) |
Jan 24, 2012 | 3.540 | 3.630 | 3.510 | 3.630 | 286,010 | +0.08(+2.25%) |
Jan 23, 2012 | 3.590 | 3.650 | 3.550 | 3.550 | 319,200 | -0.07(-1.93%) |
Jan 20, 2012 | 3.600 | 3.630 | 3.560 | 3.620 | 235,418 | +0.01(+0.28%) |
Jan 19, 2012 | 3.650 | 3.700 | 3.610 | 3.610 | 223,099 | -0.03(-0.82%) |
Jan 18, 2012 | 3.640 | 3.710 | 3.610 | 3.640 | 243,732 | +0.02(+0.55%) |
Jan 17, 2012 | 3.750 | 3.750 | 3.611 | 3.620 | 290,866 | -0.12(-3.21%) |
Jan 13, 2012 | 3.560 | 3.750 | 3.550 | 3.740 | 482,158 | +0.13(+3.60%) |
Jan 12, 2012 | 3.610 | 3.646 | 3.582 | 3.610 | 206,410 | +0.02(+0.56%) |
Jan 11, 2012 | 3.520 | 3.640 | 3.500 | 3.590 | 243,253 | +0.05(+1.41%) |
Jan 10, 2012 | 3.620 | 3.650 | 3.510 | 3.540 | 348,495 | -0.02(-0.56%) |
Jan 09, 2012 | 3.460 | 3.600 | 3.410 | 3.560 | 452,861 | +0.08(+2.30%) |
Jan 06, 2012 | 3.610 | 3.650 | 3.450 | 3.480 | 329,105 | -0.11(-3.06%) |
Jan 05, 2012 | 3.550 | 3.620 | 3.460 | 3.590 | 440,837 | +0.13(+3.76%) |
Jan 04, 2012 | 3.700 | 3.700 | 3.450 | 3.460 | 870,717 | -0.11(-3.08%) |
Dec 30, 2011 | 3.520 | 3.580 | 3.520 | 3.570 | 514,822 | +0.05(+1.42%) |
Dec 29, 2011 | 3.440 | 3.540 | 3.420 | 3.520 | 289,873 | +0.13(+3.83%) |
Dec 28, 2011 | 3.570 | 3.600 | 3.390 | 3.390 | 529,280 | -0.23(-6.35%) |
Dec 27, 2011 | 3.630 | 3.690 | 3.600 | 3.620 | 295,041 | -0.05(-1.36%) |
Dec 23, 2011 | 3.630 | 3.680 | 3.600 | 3.670 | 290,206 | +0.08(+2.23%) |
Dec 21, 2011 | 3.520 | 3.590 | 3.410 | 3.590 | 248,928 | +0.10(+2.87%) |
Dec 20, 2011 | 3.400 | 3.500 | 3.380 | 3.490 | 269,024 | +0.14(+4.18%) |
Dec 19, 2011 | 3.550 | 3.560 | 3.350 | 3.350 | 408,903 | -0.20(-5.63%) |
Dec 16, 2011 | 3.540 | 3.630 | 3.530 | 3.550 | 347,433 | +0.03(+0.85%) |
Dec 15, 2011 | 3.600 | 3.600 | 3.463 | 3.520 | 265,402 | -0.03(-0.85%) |
Dec 14, 2011 | 3.620 | 3.650 | 3.520 | 3.550 | 555,645 | -0.11(-3.01%) |
Dec 13, 2011 | 3.850 | 3.850 | 3.650 | 3.660 | 266,321 | -0.12(-3.17%) |
Dec 12, 2011 | 3.890 | 3.890 | 3.730 | 3.780 | 369,659 | -0.11(-2.83%) |
Dec 09, 2011 | 3.790 | 3.910 | 3.790 | 3.890 | 431,238 | +0.10(+2.64%) |
Dec 08, 2011 | 3.850 | 3.870 | 3.730 | 3.790 | 380,288 | -0.10(-2.57%) |
Dec 07, 2011 | 3.850 | 3.940 | 3.810 | 3.890 | 310,017 | +0.03(+0.78%) |
Dec 06, 2011 | 3.820 | 3.930 | 3.740 | 3.860 | 455,684 | +0.05(+1.31%) |
Dec 05, 2011 | 4.050 | 4.060 | 3.770 | 3.810 | 790,133 | -0.09(-2.31%) |
Dec 02, 2011 | 3.840 | 4.200 | 3.780 | 3.900 | 2,838,531 | +0.50(+14.71%) |
Dec 01, 2011 | 3.470 | 3.480 | 3.390 | 3.400 | 306,711 | -0.08(-2.30%) |
Nov 30, 2011 | 3.480 | 3.530 | 3.430 | 3.480 | 340,334 | +0.11(+3.26%) |
Nov 29, 2011 | 3.310 | 3.400 | 3.260 | 3.370 | 380,359 | +0.06(+1.81%) |
Nov 28, 2011 | 3.370 | 3.420 | 3.280 | 3.310 | 426,490 | +0.10(+3.12%) |
Nov 25, 2011 | 3.240 | 3.250 | 3.200 | 3.210 | 139,048 | +0.00(+0.00%) |
Nov 23, 2011 | 3.400 | 3.440 | 3.200 | 3.210 | 483,334 | -0.22(-6.41%) |
Nov 22, 2011 | 3.550 | 3.570 | 3.400 | 3.430 | 540,885 | -0.16(-4.46%) |
Nov 21, 2011 | 3.680 | 3.681 | 3.530 | 3.590 | 387,021 | -0.18(-4.77%) |
Nov 18, 2011 | 3.810 | 3.830 | 3.740 | 3.770 | 294,749 | -0.01(-0.26%) |
Nov 17, 2011 | 3.840 | 3.840 | 3.650 | 3.780 | 469,818 | +0.06(+1.61%) |
Nov 16, 2011 | 3.700 | 3.790 | 3.700 | 3.720 | 249,774 | +0.01(+0.27%) |
Nov 15, 2011 | 3.730 | 3.800 | 3.640 | 3.710 | 301,468 | -0.01(-0.27%) |
Nov 14, 2011 | 3.650 | 3.800 | 3.650 | 3.720 | 320,202 | +0.08(+2.20%) |
Nov 11, 2011 | 3.690 | 3.710 | 3.640 | 3.640 | 375,579 | +0.02(+0.55%) |
Nov 10, 2011 | 3.680 | 3.750 | 3.590 | 3.620 | 459,462 | +0.01(+0.28%) |
Nov 09, 2011 | 3.650 | 3.720 | 3.610 | 3.610 | 320,435 | -0.18(-4.75%) |
Nov 08, 2011 | 3.720 | 3.840 | 3.710 | 3.790 | 384,204 | +0.11(+2.99%) |
Nov 07, 2011 | 3.690 | 3.740 | 3.560 | 3.680 | 279,232 | -0.05(-1.34%) |
Nov 04, 2011 | 3.810 | 3.810 | 3.630 | 3.730 | 336,770 | -0.09(-2.36%) |
Nov 03, 2011 | 3.820 | 3.820 | 3.710 | 3.820 | 283,404 | +0.09(+2.41%) |
Nov 02, 2011 | 3.740 | 3.760 | 3.670 | 3.730 | 288,002 | +0.10(+2.75%) |