Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.030 | 4.056 | 4.011 | 4.046 | 668,517 | +0.04(+0.88%) |
Jan 30, 2012 | 4.024 | 4.027 | 3.998 | 4.011 | 821,415 | -0.04(-0.88%) |
Jan 27, 2012 | 4.030 | 4.062 | 4.030 | 4.046 | 841,655 | +0.00(+0.00%) |
Jan 26, 2012 | 4.030 | 4.053 | 4.024 | 4.046 | 714,092 | +0.02(+0.56%) |
Jan 25, 2012 | 3.975 | 4.030 | 3.969 | 4.024 | 861,609 | +0.06(+1.46%) |
Jan 24, 2012 | 3.943 | 3.972 | 3.937 | 3.966 | 789,774 | +0.01(+0.33%) |
Jan 23, 2012 | 3.940 | 3.975 | 3.933 | 3.953 | 569,759 | +0.01(+0.16%) |
Jan 20, 2012 | 3.940 | 3.946 | 3.921 | 3.946 | 722,912 | +0.01(+0.33%) |
Jan 19, 2012 | 3.927 | 3.940 | 3.914 | 3.933 | 601,742 | +0.02(+0.49%) |
Jan 18, 2012 | 3.901 | 3.924 | 3.888 | 3.914 | 755,016 | +0.01(+0.33%) |
Jan 17, 2012 | 3.901 | 3.914 | 3.885 | 3.901 | 645,826 | +0.03(+0.66%) |
Jan 13, 2012 | 3.876 | 3.882 | 3.863 | 3.876 | 496,771 | -0.01(-0.25%) |
Jan 12, 2012 | 3.914 | 3.914 | 3.880 | 3.885 | 604,436 | -0.01(-0.25%) |
Jan 11, 2012 | 3.911 | 3.924 | 3.888 | 3.895 | 710,833 | -0.03(-0.74%) |
Jan 10, 2012 | 3.914 | 3.930 | 3.898 | 3.924 | 1,171,695 | +0.03(+0.74%) |
Jan 09, 2012 | 3.882 | 3.895 | 3.876 | 3.895 | 485,214 | +0.03(+0.67%) |
Jan 06, 2012 | 3.840 | 3.869 | 3.827 | 3.869 | 997,280 | +0.05(+1.18%) |
Jan 05, 2012 | 3.792 | 3.827 | 3.779 | 3.824 | 725,074 | +0.03(+0.76%) |
Jan 04, 2012 | 3.779 | 3.795 | 3.753 | 3.795 | 654,202 | +0.02(+0.60%) |
Dec 30, 2011 | 3.750 | 3.811 | 3.747 | 3.773 | 1,389,255 | +0.03(+0.69%) |
Dec 29, 2011 | 3.715 | 3.747 | 3.715 | 3.747 | 853,973 | +0.03(+0.87%) |
Dec 28, 2011 | 3.779 | 3.779 | 3.711 | 3.715 | 830,549 | -0.04(-0.94%) |
Dec 27, 2011 | 3.734 | 3.756 | 3.734 | 3.750 | 813,741 | +0.01(+0.26%) |
Dec 23, 2011 | 3.721 | 3.744 | 3.721 | 3.740 | 913,876 | +0.04(+1.04%) |
Dec 21, 2011 | 3.708 | 3.708 | 3.673 | 3.702 | 919,586 | +0.01(+0.19%) |
Dec 20, 2011 | 3.651 | 3.704 | 3.651 | 3.695 | 1,096,827 | +0.06(+1.72%) |
Dec 19, 2011 | 3.641 | 3.652 | 3.623 | 3.632 | 602,973 | -0.01(-0.17%) |
Dec 16, 2011 | 3.616 | 3.641 | 3.616 | 3.638 | 643,420 | +0.03(+0.78%) |
Dec 15, 2011 | 3.623 | 3.638 | 3.607 | 3.610 | 726,087 | +0.00(+0.00%) |
Dec 14, 2011 | 3.560 | 3.651 | 3.560 | 3.610 | 683,723 | -0.04(-1.03%) |
Dec 13, 2011 | 3.673 | 3.695 | 3.641 | 3.648 | 971,996 | -0.01(-0.26%) |
Dec 12, 2011 | 3.679 | 3.679 | 3.635 | 3.657 | 504,009 | -0.04(-1.18%) |
Dec 09, 2011 | 3.648 | 3.704 | 3.648 | 3.701 | 638,113 | +0.06(+1.55%) |
Dec 08, 2011 | 3.682 | 3.691 | 3.632 | 3.644 | 712,786 | -0.05(-1.44%) |
Dec 07, 2011 | 3.691 | 3.704 | 3.671 | 3.698 | 433,732 | -0.00(-0.08%) |
Dec 06, 2011 | 3.713 | 3.716 | 3.688 | 3.701 | 510,655 | -0.01(-0.34%) |
Dec 05, 2011 | 3.710 | 3.732 | 3.701 | 3.713 | 744,174 | +0.04(+1.19%) |
Dec 02, 2011 | 3.713 | 3.716 | 3.666 | 3.670 | 631,078 | -0.01(-0.34%) |
Dec 01, 2011 | 3.676 | 3.688 | 3.663 | 3.682 | 534,342 | +0.01(+0.17%) |
Nov 30, 2011 | 3.644 | 3.676 | 3.638 | 3.676 | 1,025,744 | +0.08(+2.17%) |
Nov 29, 2011 | 3.585 | 3.610 | 3.582 | 3.598 | 573,919 | +0.02(+0.52%) |
Nov 28, 2011 | 3.573 | 3.588 | 3.557 | 3.579 | 548,845 | +0.07(+1.87%) |
Nov 25, 2011 | 3.472 | 3.529 | 3.472 | 3.513 | 341,986 | +0.03(+0.72%) |
Nov 23, 2011 | 3.504 | 3.515 | 3.488 | 3.488 | 526,590 | -0.04(-1.24%) |
Nov 22, 2011 | 3.566 | 3.579 | 3.529 | 3.532 | 891,867 | -0.03(-0.79%) |
Nov 21, 2011 | 3.566 | 3.573 | 3.519 | 3.560 | 736,863 | -0.04(-1.04%) |
Nov 18, 2011 | 3.598 | 3.608 | 3.582 | 3.598 | 440,959 | +0.01(+0.26%) |
Nov 17, 2011 | 3.613 | 3.613 | 3.566 | 3.588 | 747,377 | -0.01(-0.35%) |
Nov 16, 2011 | 3.626 | 3.641 | 3.598 | 3.601 | 951,234 | -0.04(-1.20%) |
Nov 15, 2011 | 3.598 | 3.644 | 3.582 | 3.644 | 1,084,856 | +0.05(+1.30%) |
Nov 14, 2011 | 3.641 | 3.648 | 3.591 | 3.598 | 1,136,711 | -0.05(-1.29%) |
Nov 11, 2011 | 3.654 | 3.679 | 3.638 | 3.644 | 736,889 | +0.03(+0.78%) |
Nov 10, 2011 | 3.610 | 3.626 | 3.598 | 3.616 | 554,081 | +0.03(+0.96%) |
Nov 09, 2011 | 3.610 | 3.619 | 3.569 | 3.582 | 623,828 | -0.09(-2.47%) |
Nov 08, 2011 | 3.660 | 3.673 | 3.632 | 3.673 | 602,385 | +0.03(+0.69%) |
Nov 07, 2011 | 3.635 | 3.648 | 3.610 | 3.648 | 651,884 | +0.02(+0.60%) |
Nov 04, 2011 | 3.601 | 3.644 | 3.591 | 3.626 | 548,295 | +0.00(+0.09%) |
Nov 03, 2011 | 3.610 | 3.635 | 3.585 | 3.623 | 760,170 | +0.04(+1.05%) |
Nov 02, 2011 | 3.579 | 3.594 | 3.560 | 3.585 | 656,024 | +0.03(+0.97%) |