Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.030 | 4.056 | 4.011 | 4.046 | 668,458 | +0.04(+0.88%) |
Jan 30, 2012 | 4.024 | 4.027 | 3.998 | 4.011 | 821,342 | -0.04(-0.88%) |
Jan 27, 2012 | 4.030 | 4.063 | 4.030 | 4.046 | 841,581 | +0.00(+0.00%) |
Jan 26, 2012 | 4.030 | 4.053 | 4.024 | 4.046 | 714,029 | +0.02(+0.56%) |
Jan 25, 2012 | 3.976 | 4.030 | 3.969 | 4.024 | 861,533 | +0.06(+1.46%) |
Jan 24, 2012 | 3.943 | 3.972 | 3.937 | 3.966 | 789,704 | +0.01(+0.33%) |
Jan 23, 2012 | 3.940 | 3.976 | 3.934 | 3.953 | 569,709 | +0.01(+0.16%) |
Jan 20, 2012 | 3.940 | 3.947 | 3.921 | 3.947 | 722,848 | +0.01(+0.33%) |
Jan 19, 2012 | 3.927 | 3.940 | 3.915 | 3.934 | 601,689 | +0.02(+0.49%) |
Jan 18, 2012 | 3.902 | 3.924 | 3.889 | 3.915 | 754,949 | +0.01(+0.33%) |
Jan 17, 2012 | 3.902 | 3.915 | 3.886 | 3.902 | 645,769 | +0.03(+0.66%) |
Jan 13, 2012 | 3.876 | 3.882 | 3.863 | 3.876 | 496,727 | -0.01(-0.25%) |
Jan 12, 2012 | 3.915 | 3.915 | 3.880 | 3.886 | 604,383 | -0.01(-0.25%) |
Jan 11, 2012 | 3.911 | 3.924 | 3.889 | 3.895 | 710,770 | -0.03(-0.74%) |
Jan 10, 2012 | 3.915 | 3.931 | 3.898 | 3.924 | 1,171,591 | +0.03(+0.74%) |
Jan 09, 2012 | 3.882 | 3.895 | 3.876 | 3.895 | 485,172 | +0.03(+0.67%) |
Jan 06, 2012 | 3.840 | 3.869 | 3.828 | 3.869 | 997,192 | +0.05(+1.18%) |
Jan 05, 2012 | 3.792 | 3.828 | 3.779 | 3.824 | 725,010 | +0.03(+0.76%) |
Jan 04, 2012 | 3.779 | 3.795 | 3.754 | 3.795 | 654,144 | +0.02(+0.60%) |
Dec 30, 2011 | 3.750 | 3.811 | 3.747 | 3.773 | 1,389,132 | +0.03(+0.69%) |
Dec 29, 2011 | 3.715 | 3.747 | 3.715 | 3.747 | 853,897 | +0.03(+0.87%) |
Dec 28, 2011 | 3.779 | 3.779 | 3.712 | 3.715 | 830,475 | -0.04(-0.94%) |
Dec 27, 2011 | 3.734 | 3.757 | 3.734 | 3.750 | 813,670 | +0.01(+0.26%) |
Dec 23, 2011 | 3.721 | 3.744 | 3.721 | 3.741 | 913,795 | +0.04(+1.04%) |
Dec 21, 2011 | 3.708 | 3.708 | 3.673 | 3.702 | 919,504 | +0.01(+0.19%) |
Dec 20, 2011 | 3.651 | 3.704 | 3.651 | 3.695 | 1,096,730 | +0.06(+1.72%) |
Dec 19, 2011 | 3.642 | 3.652 | 3.623 | 3.632 | 602,920 | -0.01(-0.17%) |
Dec 16, 2011 | 3.617 | 3.642 | 3.617 | 3.639 | 643,363 | +0.03(+0.78%) |
Dec 15, 2011 | 3.623 | 3.639 | 3.607 | 3.610 | 726,023 | +0.00(+0.00%) |
Dec 14, 2011 | 3.560 | 3.651 | 3.560 | 3.610 | 683,662 | -0.04(-1.03%) |
Dec 13, 2011 | 3.673 | 3.695 | 3.642 | 3.648 | 971,910 | -0.01(-0.26%) |
Dec 12, 2011 | 3.679 | 3.679 | 3.635 | 3.657 | 503,965 | -0.04(-1.18%) |
Dec 09, 2011 | 3.648 | 3.704 | 3.648 | 3.701 | 638,057 | +0.06(+1.54%) |
Dec 08, 2011 | 3.682 | 3.692 | 3.632 | 3.645 | 712,723 | -0.05(-1.44%) |
Dec 07, 2011 | 3.692 | 3.704 | 3.671 | 3.698 | 433,693 | -0.00(-0.08%) |
Dec 06, 2011 | 3.714 | 3.717 | 3.689 | 3.701 | 510,610 | -0.01(-0.34%) |
Dec 05, 2011 | 3.711 | 3.732 | 3.701 | 3.714 | 744,108 | +0.04(+1.19%) |
Dec 02, 2011 | 3.714 | 3.717 | 3.667 | 3.670 | 631,022 | -0.01(-0.34%) |
Dec 01, 2011 | 3.676 | 3.689 | 3.664 | 3.682 | 534,295 | +0.01(+0.17%) |
Nov 30, 2011 | 3.645 | 3.676 | 3.639 | 3.676 | 1,025,653 | +0.08(+2.17%) |
Nov 29, 2011 | 3.585 | 3.610 | 3.582 | 3.598 | 573,868 | +0.02(+0.52%) |
Nov 28, 2011 | 3.573 | 3.588 | 3.557 | 3.579 | 548,796 | +0.07(+1.87%) |
Nov 25, 2011 | 3.473 | 3.529 | 3.473 | 3.513 | 341,956 | +0.03(+0.72%) |
Nov 23, 2011 | 3.504 | 3.515 | 3.488 | 3.488 | 526,544 | -0.04(-1.24%) |
Nov 22, 2011 | 3.567 | 3.579 | 3.529 | 3.532 | 891,788 | -0.03(-0.79%) |
Nov 21, 2011 | 3.567 | 3.573 | 3.520 | 3.560 | 736,798 | -0.04(-1.04%) |
Nov 18, 2011 | 3.598 | 3.609 | 3.582 | 3.598 | 440,920 | +0.01(+0.26%) |
Nov 17, 2011 | 3.614 | 3.614 | 3.567 | 3.588 | 747,311 | -0.01(-0.35%) |
Nov 16, 2011 | 3.626 | 3.642 | 3.598 | 3.601 | 951,150 | -0.04(-1.20%) |
Nov 15, 2011 | 3.598 | 3.645 | 3.582 | 3.645 | 1,084,760 | +0.05(+1.30%) |
Nov 14, 2011 | 3.642 | 3.648 | 3.592 | 3.598 | 1,136,611 | -0.05(-1.29%) |
Nov 11, 2011 | 3.654 | 3.679 | 3.639 | 3.645 | 736,824 | +0.03(+0.78%) |
Nov 10, 2011 | 3.610 | 3.626 | 3.598 | 3.617 | 554,032 | +0.03(+0.96%) |
Nov 09, 2011 | 3.610 | 3.620 | 3.570 | 3.582 | 623,773 | -0.09(-2.47%) |
Nov 08, 2011 | 3.660 | 3.673 | 3.633 | 3.673 | 602,332 | +0.03(+0.69%) |
Nov 07, 2011 | 3.635 | 3.648 | 3.610 | 3.648 | 651,827 | +0.02(+0.60%) |
Nov 04, 2011 | 3.601 | 3.645 | 3.592 | 3.626 | 548,247 | +0.00(+0.09%) |
Nov 03, 2011 | 3.610 | 3.635 | 3.585 | 3.623 | 760,102 | +0.04(+1.05%) |
Nov 02, 2011 | 3.579 | 3.595 | 3.560 | 3.585 | 655,966 | +0.03(+0.97%) |