Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.010 | 4.016 | 3.975 | 4.016 | 9,844 | +0.04(+1.09%) |
Jan 30, 2012 | 3.972 | 3.973 | 3.929 | 3.973 | 9,107 | -0.04(-0.92%) |
Jan 27, 2012 | 4.010 | 4.048 | 4.004 | 4.010 | 16,863 | +0.00(+0.00%) |
Jan 26, 2012 | 4.004 | 4.066 | 3.985 | 4.010 | 38,871 | +0.05(+1.27%) |
Jan 25, 2012 | 4.004 | 4.004 | 3.929 | 3.960 | 19,423 | -0.03(-0.63%) |
Jan 24, 2012 | 3.960 | 3.991 | 3.935 | 3.985 | 22,638 | +0.02(+0.47%) |
Jan 23, 2012 | 3.928 | 4.029 | 3.928 | 3.966 | 39,687 | +0.04(+0.96%) |
Jan 20, 2012 | 3.878 | 3.928 | 3.866 | 3.928 | 31,122 | +0.03(+0.64%) |
Jan 19, 2012 | 3.834 | 3.916 | 3.834 | 3.903 | 17,835 | +0.09(+2.30%) |
Jan 18, 2012 | 3.709 | 3.822 | 3.709 | 3.816 | 51,664 | +0.07(+1.84%) |
Jan 17, 2012 | 3.722 | 3.772 | 3.722 | 3.747 | 19,792 | +0.03(+0.84%) |
Jan 13, 2012 | 3.697 | 3.728 | 3.634 | 3.715 | 120,852 | -0.06(-1.50%) |
Jan 12, 2012 | 3.791 | 3.791 | 3.759 | 3.772 | 59,238 | +0.01(+0.33%) |
Jan 11, 2012 | 3.759 | 3.759 | 3.710 | 3.759 | 4,489 | -0.04(-1.15%) |
Jan 10, 2012 | 3.803 | 3.803 | 3.766 | 3.803 | 9,389 | +0.05(+1.34%) |
Jan 09, 2012 | 3.744 | 3.753 | 3.744 | 3.753 | 1,351 | +0.04(+1.01%) |
Jan 06, 2012 | 3.734 | 3.734 | 3.684 | 3.715 | 29,906 | -0.02(-0.50%) |
Jan 05, 2012 | 3.766 | 3.778 | 3.690 | 3.734 | 32,431 | -0.08(-1.97%) |
Jan 04, 2012 | 3.828 | 3.828 | 3.768 | 3.809 | 9,003 | +0.09(+2.36%) |
Dec 30, 2011 | 3.715 | 3.728 | 3.559 | 3.722 | 83,428 | +0.01(+0.17%) |
Dec 29, 2011 | 3.697 | 3.722 | 3.697 | 3.715 | 55,623 | +0.03(+0.85%) |
Dec 28, 2011 | 3.722 | 3.731 | 3.647 | 3.684 | 150,769 | -0.04(-1.18%) |
Dec 27, 2011 | 3.678 | 3.752 | 3.678 | 3.728 | 101,904 | +0.00(+0.00%) |
Dec 23, 2011 | 3.709 | 3.771 | 3.709 | 3.728 | 19,490 | +0.06(+1.54%) |
Dec 21, 2011 | 3.647 | 3.684 | 3.647 | 3.672 | 18,198 | -0.02(-0.51%) |
Dec 20, 2011 | 3.659 | 3.734 | 3.659 | 3.690 | 30,969 | +0.11(+2.97%) |
Dec 19, 2011 | 3.621 | 3.628 | 3.546 | 3.584 | 31,169 | -0.03(-0.69%) |
Dec 16, 2011 | 3.697 | 3.703 | 3.578 | 3.609 | 12,347 | -0.06(-1.54%) |
Dec 15, 2011 | 3.722 | 3.728 | 3.603 | 3.665 | 22,534 | +0.01(+0.34%) |
Dec 14, 2011 | 3.690 | 3.703 | 3.615 | 3.653 | 30,979 | -0.03(-0.85%) |
Dec 13, 2011 | 3.747 | 3.778 | 3.653 | 3.684 | 44,277 | -0.07(-1.84%) |
Dec 12, 2011 | 3.766 | 3.809 | 3.715 | 3.753 | 14,104 | -0.16(-4.01%) |
Dec 09, 2011 | 3.809 | 3.935 | 3.809 | 3.910 | 29,249 | +0.10(+2.63%) |
Dec 08, 2011 | 3.822 | 3.865 | 3.803 | 3.809 | 24,733 | -0.13(-3.37%) |
Dec 07, 2011 | 3.878 | 3.960 | 3.878 | 3.942 | 27,391 | +0.05(+1.16%) |
Dec 06, 2011 | 3.979 | 4.022 | 3.891 | 3.897 | 50,526 | -0.06(-1.49%) |
Dec 05, 2011 | 3.979 | 4.009 | 3.950 | 3.956 | 18,204 | +0.02(+0.54%) |
Dec 02, 2011 | 3.941 | 3.985 | 3.910 | 3.935 | 31,150 | +0.00(+0.00%) |
Dec 01, 2011 | 3.947 | 3.947 | 3.866 | 3.935 | 18,961 | +0.01(+0.16%) |
Nov 30, 2011 | 3.910 | 3.990 | 3.891 | 3.928 | 90,416 | +0.10(+2.62%) |
Nov 29, 2011 | 3.753 | 3.838 | 3.753 | 3.828 | 15,365 | +0.07(+1.83%) |
Nov 28, 2011 | 3.809 | 3.828 | 3.759 | 3.759 | 17,922 | +0.13(+3.63%) |
Nov 25, 2011 | 3.628 | 3.653 | 3.621 | 3.628 | 8,610 | +0.02(+0.52%) |
Nov 23, 2011 | 3.634 | 3.637 | 3.609 | 3.609 | 8,542 | -0.09(-2.54%) |
Nov 22, 2011 | 3.722 | 3.722 | 3.653 | 3.703 | 13,524 | -0.06(-1.50%) |
Nov 21, 2011 | 3.759 | 3.761 | 3.609 | 3.759 | 44,240 | -0.11(-2.91%) |
Nov 18, 2011 | 3.853 | 3.872 | 3.853 | 3.872 | 2,304 | +0.03(+0.82%) |
Nov 17, 2011 | 3.878 | 3.954 | 3.766 | 3.841 | 30,877 | -0.01(-0.33%) |
Nov 16, 2011 | 3.991 | 3.991 | 3.853 | 3.853 | 18,964 | -0.15(-3.76%) |
Nov 15, 2011 | 3.866 | 4.010 | 3.860 | 4.004 | 12,520 | +0.02(+0.47%) |
Nov 14, 2011 | 4.004 | 4.060 | 3.985 | 3.985 | 2,553 | -0.06(-1.50%) |
Nov 11, 2011 | 3.966 | 4.073 | 3.966 | 4.046 | 3,351 | +0.08(+2.01%) |
Nov 10, 2011 | 3.928 | 4.029 | 3.885 | 3.966 | 20,110 | +0.07(+1.67%) |
Nov 09, 2011 | 3.941 | 4.010 | 3.822 | 3.901 | 27,073 | -0.16(-3.92%) |
Nov 08, 2011 | 4.079 | 4.079 | 3.975 | 4.060 | 25,203 | +0.03(+0.78%) |
Nov 07, 2011 | 4.010 | 4.029 | 3.985 | 4.029 | 7,451 | +0.02(+0.47%) |
Nov 04, 2011 | 4.060 | 4.060 | 3.985 | 4.010 | 8,672 | -0.11(-2.59%) |
Nov 03, 2011 | 4.083 | 4.167 | 4.083 | 4.116 | 41,292 | +0.12(+2.98%) |
Nov 02, 2011 | 3.985 | 4.047 | 3.972 | 3.997 | 7,485 | +0.03(+0.73%) |