Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.084 | 4.151 | 3.965 | 4.114 | 6,049 | +0.11(+2.80%) |
Jan 30, 2012 | 3.927 | 4.039 | 3.897 | 4.002 | 9,091 | +0.11(+2.88%) |
Jan 27, 2012 | 3.927 | 3.927 | 3.889 | 3.889 | 5,615 | +0.00(+0.00%) |
Jan 26, 2012 | 3.889 | 3.889 | 3.882 | 3.889 | 1,738 | +0.01(+0.39%) |
Jan 25, 2012 | 3.844 | 3.889 | 3.785 | 3.874 | 13,595 | +0.02(+0.58%) |
Jan 24, 2012 | 3.777 | 3.852 | 3.777 | 3.852 | 18,763 | +0.01(+0.39%) |
Jan 23, 2012 | 3.837 | 3.837 | 3.747 | 3.837 | 4,813 | +0.00(+0.00%) |
Jan 20, 2012 | 3.792 | 3.852 | 3.777 | 3.837 | 40,161 | -0.01(-0.39%) |
Jan 19, 2012 | 3.747 | 3.852 | 3.747 | 3.852 | 29,409 | +0.01(+0.19%) |
Jan 18, 2012 | 3.796 | 3.844 | 3.777 | 3.844 | 2,906 | +0.03(+0.78%) |
Jan 17, 2012 | 3.740 | 3.815 | 3.740 | 3.815 | 19,875 | +0.04(+0.99%) |
Jan 11, 2012 | 3.680 | 3.777 | 3.777 | 3.777 | 9,893 | +0.00(+0.00%) |
Jan 10, 2012 | 3.777 | 3.777 | 3.777 | 3.777 | 401 | +0.00(+0.00%) |
Jan 09, 2012 | 3.777 | 3.777 | 3.628 | 3.777 | 8,499 | +0.06(+1.61%) |
Jan 06, 2012 | 3.635 | 3.726 | 3.628 | 3.717 | 23,063 | +0.00(+0.00%) |
Jan 05, 2012 | 3.777 | 3.777 | 3.717 | 3.717 | 2,139 | +0.01(+0.40%) |
Jan 04, 2012 | 3.628 | 3.740 | 3.590 | 3.702 | 47,091 | +0.00(+0.00%) |
Dec 30, 2011 | 3.657 | 3.702 | 3.635 | 3.702 | 17,264 | +0.11(+3.12%) |
Dec 29, 2011 | 3.553 | 3.599 | 3.553 | 3.590 | 3,893 | -0.03(-0.72%) |
Dec 28, 2011 | 3.560 | 3.665 | 3.553 | 3.616 | 6,072 | -0.01(-0.31%) |
Dec 27, 2011 | 3.590 | 3.628 | 3.553 | 3.628 | 4,041 | +0.04(+1.04%) |
Dec 23, 2011 | 3.628 | 3.628 | 3.590 | 3.590 | 935 | -0.02(-0.62%) |
Dec 21, 2011 | 3.590 | 3.613 | 3.560 | 3.613 | 2,167 | -0.01(-0.41%) |
Dec 20, 2011 | 3.628 | 3.628 | 3.553 | 3.628 | 13,682 | +0.00(+0.00%) |
Dec 19, 2011 | 3.366 | 3.628 | 3.366 | 3.628 | 137,692 | +0.26(+7.78%) |
Dec 16, 2011 | 3.538 | 3.553 | 3.366 | 3.366 | 30,032 | -0.17(-4.86%) |
Dec 14, 2011 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | +0.02(+0.64%) |
Dec 13, 2011 | 3.298 | 3.553 | 3.298 | 3.515 | 16,070 | +0.15(+4.44%) |
Dec 12, 2011 | 3.441 | 3.478 | 3.291 | 3.366 | 16,142 | -0.07(-2.17%) |
Dec 09, 2011 | 3.441 | 3.441 | 3.441 | 3.441 | 133 | +0.02(+0.66%) |
Dec 08, 2011 | 3.366 | 3.441 | 3.366 | 3.418 | 6,890 | -0.02(-0.65%) |
Dec 07, 2011 | 3.306 | 3.441 | 3.306 | 3.441 | 3,965 | +0.15(+4.55%) |
Dec 06, 2011 | 3.291 | 3.328 | 3.231 | 3.291 | 10,428 | +0.00(+0.00%) |
Dec 05, 2011 | 3.224 | 3.493 | 3.224 | 3.291 | 16,541 | -0.04(-1.12%) |
Dec 02, 2011 | 3.284 | 3.358 | 3.254 | 3.328 | 8,222 | +0.04(+1.14%) |
Dec 01, 2011 | 3.351 | 3.358 | 3.216 | 3.291 | 6,331 | -0.07(-2.22%) |
Nov 30, 2011 | 3.343 | 3.366 | 3.343 | 3.366 | 9,110 | +0.03(+0.96%) |
Nov 29, 2011 | 3.239 | 3.334 | 3.216 | 3.334 | 5,642 | -0.02(-0.73%) |
Nov 28, 2011 | 3.254 | 3.358 | 3.201 | 3.358 | 11,252 | +0.08(+2.51%) |
Nov 25, 2011 | 3.179 | 3.276 | 3.179 | 3.276 | 6,150 | +0.06(+1.86%) |
Nov 23, 2011 | 3.216 | 3.313 | 3.216 | 3.216 | 3,611 | -0.10(-2.93%) |
Nov 22, 2011 | 3.194 | 3.313 | 3.194 | 3.313 | 16,148 | -0.05(-1.56%) |
Nov 21, 2011 | 3.216 | 3.366 | 3.216 | 3.366 | 9,091 | +0.07(+2.27%) |
Nov 18, 2011 | 3.284 | 3.291 | 3.179 | 3.291 | 22,605 | +0.00(+0.00%) |
Nov 17, 2011 | 3.291 | 3.291 | 3.291 | 3.291 | 668 | -0.07(-2.22%) |
Nov 15, 2011 | 3.186 | 3.366 | 3.366 | 3.366 | 9,626 | +0.04(+1.12%) |
Nov 14, 2011 | 3.179 | 3.336 | 3.179 | 3.328 | 4,684 | +0.04(+1.14%) |
Nov 11, 2011 | 3.336 | 3.336 | 3.254 | 3.291 | 2,861 | -0.07(-2.00%) |
Nov 10, 2011 | 3.284 | 3.366 | 3.284 | 3.358 | 2,673 | +0.10(+2.98%) |
Nov 09, 2011 | 3.216 | 3.354 | 3.201 | 3.261 | 8,556 | +0.08(+2.59%) |
Nov 08, 2011 | 3.358 | 3.358 | 3.179 | 3.179 | 7,973 | -0.02(-0.70%) |
Nov 07, 2011 | 3.470 | 3.530 | 3.059 | 3.201 | 17,485 | -0.01(-0.47%) |
Nov 04, 2011 | 3.179 | 3.224 | 3.179 | 3.216 | 4,623 | +0.00(+0.00%) |
Nov 03, 2011 | 3.156 | 3.276 | 3.141 | 3.216 | 20,759 | +0.05(+1.65%) |
Nov 02, 2011 | 3.194 | 3.291 | 3.134 | 3.164 | 82,755 | -0.07(-2.31%) |