Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.140 | 4.400 | 4.140 | 4.370 | 92,746 | +0.15(+3.55%) |
Jan 30, 2012 | 4.140 | 4.250 | 4.140 | 4.220 | 31,808 | +0.00(+0.00%) |
Jan 27, 2012 | 4.150 | 4.220 | 4.150 | 4.220 | 33,416 | +0.07(+1.71%) |
Jan 26, 2012 | 4.180 | 4.240 | 3.970 | 4.149 | 57,367 | -0.03(-0.74%) |
Jan 25, 2012 | 4.140 | 4.180 | 4.080 | 4.180 | 85,200 | +0.11(+2.70%) |
Jan 24, 2012 | 3.800 | 4.100 | 3.800 | 4.070 | 92,844 | +0.27(+7.11%) |
Jan 23, 2012 | 3.830 | 3.830 | 3.771 | 3.800 | 43,673 | +0.01(+0.26%) |
Jan 20, 2012 | 3.760 | 3.800 | 3.750 | 3.790 | 42,803 | +0.01(+0.26%) |
Jan 19, 2012 | 3.790 | 3.790 | 3.750 | 3.780 | 37,658 | -0.01(-0.24%) |
Jan 18, 2012 | 3.770 | 3.840 | 3.690 | 3.789 | 55,136 | +0.08(+2.13%) |
Jan 17, 2012 | 3.710 | 3.790 | 3.570 | 3.710 | 45,789 | +0.09(+2.49%) |
Jan 13, 2012 | 3.430 | 3.720 | 3.410 | 3.620 | 88,015 | +0.17(+4.93%) |
Jan 12, 2012 | 3.410 | 3.470 | 3.410 | 3.450 | 22,309 | +0.00(+0.00%) |
Jan 11, 2012 | 3.450 | 3.470 | 3.420 | 3.450 | 24,270 | +0.00(+0.00%) |
Jan 10, 2012 | 3.410 | 3.450 | 3.390 | 3.450 | 36,039 | +0.09(+2.68%) |
Jan 09, 2012 | 3.200 | 3.390 | 3.200 | 3.360 | 16,255 | +0.13(+4.09%) |
Jan 06, 2012 | 3.190 | 3.240 | 3.190 | 3.228 | 27,182 | +0.05(+1.51%) |
Jan 05, 2012 | 3.220 | 3.220 | 3.150 | 3.180 | 18,827 | -0.06(-1.85%) |
Jan 04, 2012 | 3.270 | 3.338 | 3.200 | 3.240 | 12,899 | -0.01(-0.31%) |
Dec 30, 2011 | 3.350 | 3.350 | 3.225 | 3.250 | 39,121 | -0.08(-2.40%) |
Dec 29, 2011 | 3.260 | 3.399 | 3.230 | 3.330 | 39,956 | +0.03(+0.91%) |
Dec 28, 2011 | 3.370 | 3.450 | 3.260 | 3.300 | 19,389 | -0.11(-3.23%) |
Dec 27, 2011 | 3.310 | 3.500 | 3.220 | 3.410 | 122,765 | +0.25(+7.91%) |
Dec 23, 2011 | 3.120 | 3.200 | 3.100 | 3.160 | 119,407 | -0.04(-1.25%) |
Dec 21, 2011 | 3.250 | 3.250 | 3.170 | 3.200 | 20,274 | -0.05(-1.54%) |
Dec 20, 2011 | 3.250 | 3.280 | 3.210 | 3.250 | 73,392 | +0.04(+1.25%) |
Dec 19, 2011 | 3.210 | 3.270 | 3.210 | 3.210 | 23,464 | +0.00(+0.00%) |
Dec 16, 2011 | 3.210 | 3.300 | 3.210 | 3.210 | 39,361 | +0.11(+3.55%) |
Dec 15, 2011 | 3.280 | 3.330 | 3.100 | 3.100 | 154,015 | -0.13(-4.02%) |
Dec 14, 2011 | 3.600 | 3.640 | 3.210 | 3.230 | 55,634 | -0.41(-11.26%) |
Dec 13, 2011 | 3.090 | 3.700 | 3.090 | 3.640 | 78,167 | -0.06(-1.62%) |
Dec 12, 2011 | 3.650 | 3.700 | 3.610 | 3.700 | 33,980 | +0.03(+0.82%) |
Dec 09, 2011 | 3.660 | 3.680 | 3.650 | 3.670 | 45,109 | +0.06(+1.66%) |
Dec 08, 2011 | 3.600 | 3.680 | 3.600 | 3.610 | 50,269 | -0.06(-1.63%) |
Dec 07, 2011 | 3.550 | 3.670 | 3.550 | 3.670 | 34,559 | +0.12(+3.38%) |
Dec 06, 2011 | 3.500 | 3.600 | 3.479 | 3.550 | 52,226 | +0.02(+0.57%) |
Dec 05, 2011 | 3.600 | 3.610 | 3.500 | 3.530 | 39,499 | -0.02(-0.56%) |
Dec 02, 2011 | 3.600 | 3.610 | 3.480 | 3.550 | 44,600 | -0.03(-0.84%) |
Dec 01, 2011 | 3.730 | 3.730 | 3.570 | 3.580 | 47,628 | -0.17(-4.53%) |
Nov 30, 2011 | 3.730 | 3.750 | 3.590 | 3.750 | 43,357 | +0.13(+3.59%) |
Nov 29, 2011 | 3.600 | 3.620 | 3.523 | 3.620 | 21,615 | +0.03(+0.84%) |
Nov 28, 2011 | 3.460 | 3.650 | 3.420 | 3.590 | 28,640 | +0.14(+4.06%) |
Nov 25, 2011 | 3.460 | 3.460 | 3.370 | 3.450 | 9,079 | -0.01(-0.29%) |
Nov 23, 2011 | 3.440 | 3.500 | 3.400 | 3.460 | 28,300 | -0.04(-1.14%) |
Nov 22, 2011 | 3.570 | 3.570 | 3.440 | 3.500 | 18,813 | -0.04(-1.13%) |
Nov 21, 2011 | 3.500 | 3.650 | 3.400 | 3.540 | 59,582 | -0.02(-0.56%) |
Nov 18, 2011 | 3.570 | 3.650 | 3.500 | 3.560 | 86,721 | +0.01(+0.28%) |
Nov 17, 2011 | 3.750 | 3.760 | 3.530 | 3.550 | 60,552 | -0.23(-6.08%) |
Nov 16, 2011 | 3.870 | 3.870 | 3.650 | 3.780 | 55,358 | -0.05(-1.31%) |
Nov 15, 2011 | 3.850 | 3.960 | 3.780 | 3.830 | 98,282 | -0.02(-0.49%) |
Nov 14, 2011 | 3.750 | 3.920 | 3.720 | 3.849 | 61,205 | +0.09(+2.37%) |
Nov 11, 2011 | 3.800 | 4.000 | 3.760 | 3.760 | 54,640 | -0.02(-0.53%) |
Nov 10, 2011 | 3.710 | 4.040 | 3.710 | 3.780 | 91,466 | +0.10(+2.72%) |
Nov 09, 2011 | 3.780 | 3.780 | 3.500 | 3.680 | 100,312 | -0.18(-4.66%) |
Nov 08, 2011 | 3.800 | 3.970 | 3.800 | 3.860 | 101,285 | +0.06(+1.58%) |
Nov 07, 2011 | 3.580 | 3.830 | 3.430 | 3.800 | 168,091 | +0.34(+9.83%) |
Nov 04, 2011 | 3.440 | 3.560 | 3.410 | 3.460 | 79,558 | +0.00(+0.00%) |
Nov 03, 2011 | 3.100 | 3.550 | 3.020 | 3.460 | 182,077 | +0.43(+14.19%) |
Nov 02, 2011 | 2.530 | 3.110 | 2.460 | 3.030 | 187,743 | +0.58(+23.67%) |