Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.810 | 3.880 | 3.750 | 3.790 | 63,500 | -0.01(-0.26%) |
Jan 30, 2012 | 3.900 | 3.930 | 3.780 | 3.800 | 28,909 | -0.06(-1.55%) |
Jan 27, 2012 | 3.770 | 3.960 | 3.770 | 3.860 | 48,950 | +0.07(+1.85%) |
Jan 26, 2012 | 3.830 | 3.880 | 3.720 | 3.790 | 91,009 | -0.01(-0.26%) |
Jan 25, 2012 | 3.510 | 3.830 | 3.510 | 3.800 | 46,829 | +0.32(+9.20%) |
Jan 24, 2012 | 3.610 | 3.660 | 3.480 | 3.480 | 25,042 | -0.15(-4.13%) |
Jan 23, 2012 | 3.540 | 3.650 | 3.430 | 3.630 | 27,980 | +0.16(+4.61%) |
Jan 20, 2012 | 3.450 | 3.470 | 3.380 | 3.470 | 34,380 | +0.09(+2.66%) |
Jan 19, 2012 | 3.470 | 3.470 | 3.330 | 3.380 | 36,810 | -0.05(-1.46%) |
Jan 18, 2012 | 3.310 | 3.440 | 3.310 | 3.430 | 37,300 | +0.17(+5.21%) |
Jan 17, 2012 | 3.400 | 3.490 | 3.260 | 3.260 | 59,252 | -0.16(-4.68%) |
Jan 16, 2012 | 3.410 | 3.420 | 3.400 | 3.420 | 11,100 | -0.03(-0.87%) |
Jan 13, 2012 | 3.350 | 3.450 | 3.280 | 3.450 | 46,743 | +0.05(+1.47%) |
Jan 12, 2012 | 3.420 | 3.440 | 3.350 | 3.400 | 40,870 | +0.02(+0.59%) |
Jan 11, 2012 | 3.430 | 3.430 | 3.330 | 3.380 | 15,544 | -0.01(-0.29%) |
Jan 10, 2012 | 3.400 | 3.450 | 3.310 | 3.390 | 56,600 | +0.07(+2.11%) |
Jan 09, 2012 | 3.390 | 3.450 | 3.320 | 3.320 | 38,853 | -0.04(-1.19%) |
Jan 06, 2012 | 3.420 | 3.420 | 3.290 | 3.360 | 31,119 | +0.04(+1.20%) |
Jan 05, 2012 | 3.220 | 3.350 | 3.200 | 3.320 | 9,960 | +0.05(+1.53%) |
Jan 04, 2012 | 3.330 | 3.350 | 3.240 | 3.270 | 10,495 | +0.13(+4.14%) |
Dec 30, 2011 | 3.070 | 3.200 | 3.090 | 3.140 | 30,500 | +0.05(+1.62%) |
Dec 29, 2011 | 2.880 | 3.100 | 2.830 | 3.090 | 35,650 | +0.17(+5.82%) |
Dec 28, 2011 | 3.270 | 3.270 | 2.920 | 2.920 | 56,750 | -0.30(-9.32%) |
Dec 23, 2011 | 3.250 | 3.220 | 3.220 | 3.220 | 19,849 | -0.22(-6.40%) |
Dec 21, 2011 | 3.350 | 3.440 | 3.350 | 3.440 | 44,350 | +0.06(+1.78%) |
Dec 20, 2011 | 3.310 | 3.380 | 3.240 | 3.380 | 22,007 | +0.12(+3.68%) |
Dec 19, 2011 | 3.400 | 3.420 | 3.260 | 3.260 | 54,515 | -0.29(-8.17%) |
Dec 16, 2011 | 3.400 | 3.550 | 3.310 | 3.550 | 533,515 | +0.23(+6.93%) |
Dec 15, 2011 | 3.500 | 3.500 | 3.260 | 3.320 | 46,714 | -0.16(-4.60%) |
Dec 14, 2011 | 3.150 | 3.480 | 3.140 | 3.480 | 113,037 | +0.25(+7.74%) |
Dec 13, 2011 | 3.390 | 3.450 | 3.230 | 3.230 | 73,790 | -0.17(-5.00%) |
Dec 12, 2011 | 3.410 | 3.430 | 3.370 | 3.400 | 15,503 | -0.15(-4.23%) |
Dec 09, 2011 | 3.460 | 3.550 | 3.400 | 3.550 | 26,094 | +0.12(+3.50%) |
Dec 08, 2011 | 3.650 | 3.650 | 3.430 | 3.430 | 53,710 | -0.28(-7.55%) |
Dec 07, 2011 | 3.660 | 3.760 | 3.600 | 3.710 | 28,750 | +0.00(+0.00%) |
Dec 06, 2011 | 3.590 | 3.740 | 3.400 | 3.710 | 35,800 | +0.04(+1.09%) |
Dec 05, 2011 | 3.600 | 3.700 | 3.540 | 3.670 | 26,853 | -0.02(-0.54%) |
Dec 02, 2011 | 3.740 | 3.740 | 3.610 | 3.690 | 34,300 | -0.01(-0.27%) |
Dec 01, 2011 | 3.700 | 3.870 | 3.650 | 3.700 | 84,790 | -0.01(-0.27%) |
Nov 30, 2011 | 3.440 | 3.740 | 3.440 | 3.710 | 34,887 | +0.33(+9.76%) |
Nov 29, 2011 | 3.340 | 3.430 | 3.340 | 3.380 | 21,798 | -0.04(-1.17%) |
Nov 28, 2011 | 3.360 | 3.440 | 3.310 | 3.420 | 44,700 | +0.16(+4.91%) |
Nov 25, 2011 | 3.330 | 3.430 | 3.250 | 3.260 | 52,367 | -0.13(-3.83%) |
Nov 24, 2011 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) | |
Nov 23, 2011 | 3.580 | 3.580 | 3.390 | 3.390 | 43,561 | -0.18(-5.04%) |
Nov 22, 2011 | 3.450 | 3.680 | 3.450 | 3.570 | 77,505 | +0.17(+5.00%) |
Nov 21, 2011 | 3.450 | 3.450 | 3.330 | 3.400 | 41,800 | -0.12(-3.41%) |
Nov 18, 2011 | 3.600 | 3.610 | 3.450 | 3.520 | 39,771 | -0.11(-3.03%) |
Nov 17, 2011 | 3.780 | 3.800 | 3.600 | 3.630 | 190,530 | -0.12(-3.20%) |
Nov 16, 2011 | 3.850 | 3.860 | 3.750 | 3.750 | 42,213 | -0.15(-3.85%) |
Nov 15, 2011 | 3.850 | 3.930 | 3.820 | 3.900 | 27,500 | +0.05(+1.30%) |
Nov 14, 2011 | 3.950 | 3.980 | 3.830 | 3.850 | 21,041 | -0.10(-2.53%) |
Nov 11, 2011 | 3.790 | 4.040 | 3.770 | 3.950 | 25,070 | +0.19(+5.05%) |
Nov 10, 2011 | 3.860 | 3.940 | 3.690 | 3.760 | 74,320 | -0.18(-4.57%) |
Nov 09, 2011 | 4.000 | 4.240 | 3.940 | 3.940 | 86,362 | -0.09(-2.23%) |
Nov 08, 2011 | 4.030 | 4.100 | 4.010 | 4.030 | 30,759 | +0.00(+0.00%) |
Nov 07, 2011 | 4.000 | 4.060 | 3.860 | 4.030 | 86,913 | +0.11(+2.81%) |
Nov 04, 2011 | 3.970 | 4.000 | 3.870 | 3.920 | 30,575 | -0.06(-1.51%) |
Nov 03, 2011 | 3.810 | 3.980 | 3.790 | 3.980 | 66,473 | +0.17(+4.46%) |
Nov 02, 2011 | 3.770 | 3.890 | 3.770 | 3.810 | 38,530 | +0.08(+2.14%) |