Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.520 | 3.700 | 3.389 | 3.490 | 498,758 | -0.04(-1.13%) |
Jan 30, 2012 | 3.560 | 3.575 | 3.500 | 3.530 | 52,935 | -0.04(-1.12%) |
Jan 27, 2012 | 3.560 | 3.610 | 3.550 | 3.570 | 51,722 | +0.00(+0.00%) |
Jan 26, 2012 | 3.490 | 3.630 | 3.490 | 3.570 | 100,446 | +0.04(+1.13%) |
Jan 25, 2012 | 3.570 | 3.570 | 3.480 | 3.530 | 115,308 | -0.04(-1.12%) |
Jan 24, 2012 | 3.600 | 3.630 | 3.530 | 3.570 | 62,766 | -0.11(-2.99%) |
Jan 23, 2012 | 3.640 | 3.700 | 3.600 | 3.680 | 55,169 | -0.04(-1.08%) |
Jan 20, 2012 | 3.710 | 3.730 | 3.520 | 3.720 | 55,493 | +0.01(+0.27%) |
Jan 19, 2012 | 3.810 | 3.830 | 3.650 | 3.710 | 54,158 | -0.09(-2.37%) |
Jan 18, 2012 | 3.810 | 4.010 | 3.780 | 3.800 | 23,900 | +0.01(+0.26%) |
Jan 17, 2012 | 3.850 | 3.910 | 3.730 | 3.790 | 137,859 | -0.06(-1.56%) |
Jan 13, 2012 | 3.770 | 3.850 | 3.730 | 3.850 | 112,331 | +0.08(+2.12%) |
Jan 12, 2012 | 3.700 | 3.800 | 3.660 | 3.770 | 177,069 | +0.07(+1.89%) |
Jan 11, 2012 | 3.570 | 3.720 | 3.550 | 3.700 | 83,364 | +0.11(+3.06%) |
Jan 10, 2012 | 3.580 | 3.610 | 3.509 | 3.590 | 84,338 | +0.05(+1.41%) |
Jan 09, 2012 | 3.550 | 3.560 | 3.500 | 3.540 | 33,016 | +0.00(+0.00%) |
Jan 06, 2012 | 3.540 | 3.660 | 3.502 | 3.540 | 18,303 | -0.01(-0.28%) |
Jan 05, 2012 | 3.530 | 3.560 | 3.480 | 3.550 | 66,083 | +0.00(+0.00%) |
Jan 04, 2012 | 3.500 | 3.620 | 3.470 | 3.550 | 125,770 | -0.08(-2.20%) |
Dec 30, 2011 | 3.500 | 3.700 | 3.450 | 3.630 | 295,391 | +0.13(+3.71%) |
Dec 29, 2011 | 3.480 | 3.500 | 3.170 | 3.500 | 91,279 | +0.00(+0.00%) |
Dec 28, 2011 | 3.370 | 3.520 | 3.360 | 3.500 | 144,754 | +0.05(+1.45%) |
Dec 27, 2011 | 3.300 | 3.490 | 3.300 | 3.450 | 216,983 | +0.09(+2.68%) |
Dec 23, 2011 | 3.180 | 3.420 | 3.180 | 3.360 | 106,036 | -0.06(-1.75%) |
Dec 21, 2011 | 3.270 | 3.460 | 3.270 | 3.420 | 190,839 | +0.06(+1.79%) |
Dec 20, 2011 | 3.320 | 3.505 | 3.300 | 3.360 | 135,514 | +0.06(+1.82%) |
Dec 19, 2011 | 3.480 | 3.500 | 3.240 | 3.300 | 110,781 | -0.14(-4.07%) |
Dec 16, 2011 | 3.472 | 3.500 | 3.400 | 3.440 | 72,346 | -0.02(-0.58%) |
Dec 15, 2011 | 3.500 | 3.520 | 3.431 | 3.460 | 73,446 | -0.02(-0.57%) |
Dec 14, 2011 | 3.710 | 3.760 | 3.430 | 3.480 | 98,634 | -0.23(-6.20%) |
Dec 13, 2011 | 3.650 | 3.910 | 3.510 | 3.710 | 454,016 | +0.10(+2.77%) |
Dec 12, 2011 | 3.490 | 3.650 | 3.350 | 3.610 | 129,439 | +0.11(+3.14%) |
Dec 09, 2011 | 3.520 | 3.557 | 3.480 | 3.500 | 69,147 | -0.03(-0.85%) |
Dec 08, 2011 | 3.430 | 3.650 | 3.430 | 3.530 | 69,388 | +0.03(+0.86%) |
Dec 07, 2011 | 3.540 | 3.600 | 3.400 | 3.500 | 158,528 | -0.06(-1.69%) |
Dec 06, 2011 | 3.550 | 3.630 | 3.390 | 3.560 | 156,266 | +0.02(+0.56%) |
Dec 05, 2011 | 3.640 | 3.640 | 3.421 | 3.540 | 190,469 | -0.05(-1.39%) |
Dec 02, 2011 | 3.550 | 3.640 | 3.499 | 3.590 | 195,329 | +0.09(+2.57%) |
Dec 01, 2011 | 3.270 | 3.520 | 3.251 | 3.500 | 286,727 | +0.17(+5.11%) |
Nov 30, 2011 | 3.270 | 3.450 | 3.240 | 3.330 | 495,248 | +0.14(+4.39%) |
Nov 29, 2011 | 3.080 | 3.200 | 3.049 | 3.190 | 269,199 | +0.11(+3.57%) |
Nov 28, 2011 | 3.100 | 3.100 | 2.690 | 3.080 | 132,615 | +0.07(+2.33%) |
Nov 25, 2011 | 2.900 | 3.170 | 2.810 | 3.010 | 72,948 | +0.04(+1.35%) |
Nov 23, 2011 | 2.670 | 3.040 | 2.670 | 2.970 | 540,836 | +0.28(+10.41%) |
Nov 22, 2011 | 2.735 | 2.830 | 2.650 | 2.690 | 62,452 | -0.06(-2.18%) |
Nov 21, 2011 | 2.840 | 2.870 | 2.710 | 2.750 | 103,303 | -0.11(-3.85%) |
Nov 18, 2011 | 2.780 | 2.980 | 2.700 | 2.860 | 158,772 | +0.11(+4.00%) |
Nov 17, 2011 | 2.360 | 2.800 | 2.299 | 2.750 | 150,188 | +0.40(+17.02%) |
Nov 16, 2011 | 2.400 | 2.401 | 2.310 | 2.350 | 50,475 | -0.10(-4.08%) |
Nov 15, 2011 | 2.490 | 2.490 | 2.400 | 2.450 | 20,152 | -0.03(-1.21%) |
Nov 14, 2011 | 2.480 | 2.500 | 2.300 | 2.480 | 49,279 | -0.02(-0.80%) |
Nov 11, 2011 | 2.520 | 2.540 | 2.350 | 2.500 | 59,949 | +0.00(+0.00%) |
Nov 10, 2011 | 2.910 | 2.915 | 2.430 | 2.500 | 63,369 | -0.13(-4.94%) |
Nov 09, 2011 | 2.600 | 2.880 | 2.600 | 2.630 | 33,710 | -0.13(-4.71%) |
Nov 08, 2011 | 2.620 | 2.840 | 2.580 | 2.760 | 61,338 | +0.12(+4.55%) |
Nov 07, 2011 | 2.760 | 2.820 | 2.590 | 2.640 | 44,046 | -0.10(-3.65%) |
Nov 04, 2011 | 2.530 | 2.800 | 2.530 | 2.740 | 27,125 | -0.08(-2.84%) |
Nov 03, 2011 | 2.510 | 2.830 | 2.510 | 2.820 | 15,679 | +0.10(+3.68%) |
Nov 02, 2011 | 2.760 | 2.860 | 2.690 | 2.720 | 29,378 | -0.08(-2.86%) |