Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.715 | 3.759 | 3.644 | 3.742 | 261,109 | +0.07(+1.93%) |
Jan 30, 2012 | 3.662 | 3.733 | 3.653 | 3.671 | 186,489 | -0.03(-0.72%) |
Jan 27, 2012 | 3.706 | 3.768 | 3.644 | 3.697 | 191,556 | -0.04(-1.18%) |
Jan 26, 2012 | 3.777 | 3.803 | 3.671 | 3.742 | 259,364 | -0.02(-0.47%) |
Jan 25, 2012 | 3.750 | 3.812 | 3.715 | 3.759 | 368,798 | -0.01(-0.23%) |
Jan 24, 2012 | 3.697 | 3.777 | 3.627 | 3.768 | 244,989 | +0.04(+0.95%) |
Jan 23, 2012 | 3.715 | 3.750 | 3.649 | 3.733 | 109,011 | +0.00(+0.00%) |
Jan 20, 2012 | 3.644 | 3.777 | 3.635 | 3.733 | 348,025 | +0.10(+2.68%) |
Jan 19, 2012 | 3.565 | 3.653 | 3.503 | 3.635 | 546,451 | +0.10(+2.75%) |
Jan 18, 2012 | 3.520 | 3.573 | 3.494 | 3.538 | 676,120 | +0.03(+0.76%) |
Jan 17, 2012 | 3.573 | 3.609 | 3.494 | 3.512 | 544,444 | -0.03(-0.75%) |
Jan 13, 2012 | 3.600 | 3.635 | 3.503 | 3.538 | 597,006 | -0.11(-2.91%) |
Jan 12, 2012 | 3.653 | 3.680 | 3.556 | 3.644 | 500,216 | -0.01(-0.24%) |
Jan 11, 2012 | 3.343 | 3.680 | 3.343 | 3.653 | 1,035,237 | +0.34(+10.13%) |
Jan 10, 2012 | 3.476 | 3.494 | 3.299 | 3.317 | 594,512 | -0.11(-3.35%) |
Jan 09, 2012 | 3.582 | 3.627 | 3.405 | 3.432 | 640,686 | -0.12(-3.48%) |
Jan 06, 2012 | 3.662 | 3.706 | 3.538 | 3.556 | 437,408 | -0.12(-3.37%) |
Jan 05, 2012 | 3.609 | 3.680 | 3.538 | 3.680 | 439,050 | +0.06(+1.71%) |
Jan 04, 2012 | 3.724 | 3.742 | 3.609 | 3.618 | 555,751 | -0.05(-1.45%) |
Dec 30, 2011 | 3.706 | 3.706 | 3.644 | 3.671 | 356,341 | -0.04(-0.95%) |
Dec 29, 2011 | 3.582 | 3.706 | 3.582 | 3.706 | 362,338 | +0.13(+3.71%) |
Dec 28, 2011 | 3.697 | 3.706 | 3.565 | 3.573 | 561,342 | -0.13(-3.58%) |
Dec 27, 2011 | 3.768 | 3.768 | 3.662 | 3.706 | 259,176 | -0.09(-2.33%) |
Dec 23, 2011 | 3.786 | 3.830 | 3.759 | 3.795 | 183,883 | +0.11(+2.88%) |
Dec 21, 2011 | 3.768 | 3.768 | 3.622 | 3.688 | 476,973 | -0.10(-2.57%) |
Dec 20, 2011 | 3.874 | 3.910 | 3.688 | 3.786 | 633,911 | +0.04(+1.18%) |
Dec 19, 2011 | 3.865 | 3.954 | 3.742 | 3.742 | 662,562 | -0.08(-2.08%) |
Dec 16, 2011 | 3.750 | 3.875 | 3.715 | 3.821 | 1,402,020 | +0.12(+3.35%) |
Dec 15, 2011 | 3.715 | 3.768 | 3.671 | 3.697 | 610,601 | +0.05(+1.46%) |
Dec 14, 2011 | 3.573 | 3.653 | 3.503 | 3.644 | 780,182 | +0.03(+0.73%) |
Dec 13, 2011 | 3.688 | 3.742 | 3.565 | 3.618 | 861,637 | +0.00(+0.00%) |
Dec 12, 2011 | 3.680 | 3.706 | 3.582 | 3.618 | 776,716 | -0.06(-1.68%) |
Dec 09, 2011 | 3.582 | 3.715 | 3.573 | 3.680 | 625,344 | +0.11(+3.23%) |
Dec 08, 2011 | 3.591 | 3.644 | 3.538 | 3.565 | 617,570 | -0.08(-2.18%) |
Dec 07, 2011 | 3.618 | 3.671 | 3.565 | 3.644 | 609,030 | -0.02(-0.48%) |
Dec 06, 2011 | 3.556 | 3.662 | 3.520 | 3.662 | 630,638 | +0.12(+3.50%) |
Dec 05, 2011 | 3.343 | 3.538 | 3.246 | 3.538 | 1,129,362 | +0.17(+4.99%) |
Dec 02, 2011 | 3.299 | 3.397 | 3.273 | 3.370 | 378,056 | +0.13(+4.10%) |
Dec 01, 2011 | 3.290 | 3.299 | 3.202 | 3.237 | 596,480 | -0.03(-0.81%) |
Nov 30, 2011 | 3.476 | 3.476 | 3.220 | 3.264 | 1,095,690 | -0.04(-1.34%) |
Nov 29, 2011 | 3.264 | 3.370 | 3.255 | 3.308 | 337,172 | +0.05(+1.63%) |
Nov 28, 2011 | 3.246 | 3.264 | 3.175 | 3.255 | 641,369 | +0.16(+5.14%) |
Nov 25, 2011 | 3.175 | 3.235 | 3.096 | 3.096 | 346,490 | -0.11(-3.32%) |
Nov 23, 2011 | 3.299 | 3.343 | 3.193 | 3.202 | 479,628 | -0.13(-3.98%) |
Nov 22, 2011 | 3.335 | 3.370 | 3.308 | 3.335 | 439,010 | +0.01(+0.27%) |
Nov 21, 2011 | 3.450 | 3.450 | 3.317 | 3.326 | 304,871 | -0.17(-4.81%) |
Nov 18, 2011 | 3.458 | 3.538 | 3.450 | 3.494 | 447,224 | +0.05(+1.54%) |
Nov 17, 2011 | 3.476 | 3.539 | 3.405 | 3.441 | 340,588 | -0.04(-1.27%) |
Nov 16, 2011 | 3.467 | 3.644 | 3.458 | 3.485 | 595,577 | -0.04(-1.25%) |
Nov 15, 2011 | 3.512 | 3.582 | 3.489 | 3.529 | 425,018 | -0.02(-0.50%) |
Nov 14, 2011 | 3.573 | 3.600 | 3.450 | 3.547 | 721,990 | -0.05(-1.47%) |
Nov 11, 2011 | 3.618 | 3.627 | 3.485 | 3.600 | 580,759 | +0.04(+0.99%) |
Nov 10, 2011 | 3.644 | 3.644 | 3.485 | 3.565 | 367,783 | +0.02(+0.50%) |
Nov 09, 2011 | 3.724 | 3.759 | 3.538 | 3.547 | 424,971 | -0.34(-8.66%) |
Nov 08, 2011 | 3.839 | 3.910 | 3.671 | 3.883 | 426,519 | +0.08(+2.09%) |
Nov 07, 2011 | 3.573 | 3.848 | 3.573 | 3.803 | 409,024 | +0.23(+6.44%) |
Nov 04, 2011 | 3.591 | 3.671 | 3.547 | 3.573 | 612,638 | -0.06(-1.70%) |
Nov 03, 2011 | 3.803 | 3.803 | 3.529 | 3.635 | 674,677 | -0.11(-2.84%) |
Nov 02, 2011 | 3.901 | 3.971 | 3.653 | 3.742 | 634,070 | -0.04(-0.94%) |