Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.000 | 4.010 | 3.970 | 4.010 | 20,898 | +0.01(+0.25%) |
Jan 30, 2012 | 4.000 | 4.040 | 3.950 | 4.000 | 45,061 | +0.06(+1.52%) |
Jan 27, 2012 | 3.950 | 3.950 | 3.901 | 3.940 | 45,746 | -0.05(-1.25%) |
Jan 26, 2012 | 3.970 | 3.990 | 3.880 | 3.990 | 31,198 | +0.10(+2.57%) |
Jan 25, 2012 | 3.510 | 3.910 | 3.510 | 3.890 | 381,756 | +0.38(+10.83%) |
Jan 24, 2012 | 3.520 | 3.567 | 3.510 | 3.510 | 11,840 | -0.06(-1.68%) |
Jan 23, 2012 | 3.614 | 3.614 | 3.546 | 3.570 | 15,950 | -0.04(-1.11%) |
Jan 20, 2012 | 3.560 | 3.620 | 3.510 | 3.610 | 10,900 | +0.05(+1.55%) |
Jan 19, 2012 | 3.640 | 3.640 | 3.530 | 3.555 | 12,920 | -0.07(-2.07%) |
Jan 18, 2012 | 3.540 | 3.630 | 3.535 | 3.630 | 31,889 | +0.11(+3.12%) |
Jan 17, 2012 | 3.580 | 3.599 | 3.490 | 3.520 | 2,386 | -0.03(-0.85%) |
Jan 13, 2012 | 3.590 | 3.600 | 3.540 | 3.550 | 18,639 | -0.02(-0.56%) |
Jan 12, 2012 | 3.590 | 3.600 | 3.530 | 3.570 | 11,610 | +0.01(+0.28%) |
Jan 11, 2012 | 3.460 | 3.579 | 3.420 | 3.560 | 6,405 | +0.01(+0.28%) |
Jan 10, 2012 | 3.430 | 3.580 | 3.430 | 3.550 | 30,007 | +0.11(+3.20%) |
Jan 09, 2012 | 3.410 | 3.490 | 3.400 | 3.440 | 24,144 | -0.01(-0.29%) |
Jan 06, 2012 | 3.460 | 3.500 | 3.450 | 3.450 | 1,308 | -0.00(-0.14%) |
Jan 05, 2012 | 3.402 | 3.520 | 3.402 | 3.455 | 22,000 | +0.04(+1.02%) |
Jan 04, 2012 | 3.500 | 3.510 | 3.420 | 3.420 | 7,583 | -0.05(-1.44%) |
Dec 30, 2011 | 3.510 | 3.550 | 3.400 | 3.470 | 39,110 | -0.04(-1.14%) |
Dec 29, 2011 | 3.490 | 3.550 | 3.429 | 3.510 | 27,234 | +0.01(+0.29%) |
Dec 28, 2011 | 3.470 | 3.540 | 3.440 | 3.500 | 75,379 | +0.03(+0.86%) |
Dec 27, 2011 | 3.500 | 3.520 | 3.470 | 3.470 | 12,558 | -0.04(-1.14%) |
Dec 23, 2011 | 3.510 | 3.510 | 3.430 | 3.510 | 12,734 | +0.14(+4.15%) |
Dec 21, 2011 | 3.349 | 3.389 | 3.349 | 3.370 | 65,124 | +0.04(+1.20%) |
Dec 20, 2011 | 3.330 | 3.340 | 3.290 | 3.330 | 8,057 | +0.03(+0.91%) |
Dec 19, 2011 | 3.280 | 3.316 | 3.250 | 3.300 | 283,568 | +0.01(+0.30%) |
Dec 16, 2011 | 3.200 | 3.300 | 3.190 | 3.290 | 31,886 | +0.07(+2.17%) |
Dec 15, 2011 | 3.340 | 3.340 | 3.220 | 3.220 | 21,387 | -0.09(-2.87%) |
Dec 14, 2011 | 3.220 | 3.315 | 3.200 | 3.315 | 3,500 | +0.08(+2.63%) |
Dec 13, 2011 | 3.360 | 3.360 | 3.230 | 3.230 | 13,605 | -0.02(-0.62%) |
Dec 12, 2011 | 3.230 | 3.280 | 3.230 | 3.250 | 6,107 | -0.05(-1.52%) |
Dec 09, 2011 | 3.250 | 3.340 | 3.250 | 3.300 | 3,899 | +0.05(+1.54%) |
Dec 08, 2011 | 3.270 | 3.320 | 3.240 | 3.250 | 10,406 | -0.05(-1.52%) |
Dec 07, 2011 | 3.250 | 3.333 | 3.250 | 3.300 | 5,088 | +0.03(+0.92%) |
Dec 06, 2011 | 3.250 | 3.310 | 3.250 | 3.270 | 18,650 | -0.04(-1.21%) |
Dec 05, 2011 | 3.300 | 3.350 | 3.260 | 3.310 | 9,418 | +0.00(+0.00%) |
Dec 02, 2011 | 3.280 | 3.330 | 3.240 | 3.310 | 12,895 | -0.01(-0.30%) |
Dec 01, 2011 | 3.340 | 3.340 | 3.240 | 3.320 | 17,826 | -0.06(-1.78%) |
Nov 30, 2011 | 3.250 | 3.380 | 3.240 | 3.380 | 51,702 | +0.05(+1.50%) |
Nov 29, 2011 | 3.300 | 3.390 | 3.210 | 3.330 | 12,874 | -0.01(-0.30%) |
Nov 28, 2011 | 3.300 | 3.350 | 3.260 | 3.340 | 79,684 | +0.08(+2.61%) |
Nov 25, 2011 | 3.240 | 3.255 | 3.190 | 3.255 | 19,600 | +0.02(+0.77%) |
Nov 23, 2011 | 3.240 | 3.310 | 3.230 | 3.230 | 5,241 | -0.02(-0.62%) |
Nov 22, 2011 | 3.260 | 3.320 | 3.240 | 3.250 | 20,200 | -0.02(-0.61%) |
Nov 21, 2011 | 3.300 | 3.340 | 3.270 | 3.270 | 31,070 | -0.04(-1.20%) |
Nov 18, 2011 | 3.350 | 3.350 | 3.290 | 3.310 | 3,400 | +0.02(+0.60%) |
Nov 17, 2011 | 3.350 | 3.400 | 3.290 | 3.290 | 31,430 | -0.06(-1.79%) |
Nov 16, 2011 | 3.310 | 3.410 | 3.310 | 3.350 | 10,566 | +0.02(+0.60%) |
Nov 15, 2011 | 3.320 | 3.430 | 3.320 | 3.330 | 22,340 | +0.03(+0.91%) |
Nov 14, 2011 | 3.310 | 3.360 | 3.300 | 3.300 | 10,569 | -0.08(-2.37%) |
Nov 11, 2011 | 3.360 | 3.460 | 3.350 | 3.380 | 27,292 | +0.03(+1.05%) |
Nov 10, 2011 | 3.370 | 3.390 | 3.300 | 3.345 | 23,160 | -0.01(-0.45%) |
Nov 09, 2011 | 3.368 | 3.370 | 3.310 | 3.360 | 7,950 | +0.01(+0.30%) |
Nov 08, 2011 | 3.350 | 3.410 | 3.300 | 3.350 | 185,675 | -0.02(-0.48%) |
Nov 07, 2011 | 3.370 | 3.410 | 3.300 | 3.366 | 84,458 | -0.02(-0.71%) |
Nov 04, 2011 | 3.280 | 3.400 | 3.280 | 3.390 | 27,050 | +0.09(+2.73%) |
Nov 03, 2011 | 3.350 | 3.350 | 3.280 | 3.300 | 27,640 | -0.04(-1.20%) |
Nov 02, 2011 | 3.360 | 3.370 | 3.230 | 3.340 | 69,266 | -0.03(-0.89%) |