Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.935 | 3.957 | 3.912 | 3.918 | 56,951 | -0.01(-0.29%) |
Jan 30, 2012 | 3.895 | 3.929 | 3.895 | 3.929 | 69,282 | +0.04(+1.01%) |
Jan 27, 2012 | 3.935 | 3.968 | 3.861 | 3.890 | 184,087 | -0.05(-1.14%) |
Jan 26, 2012 | 3.940 | 3.961 | 3.918 | 3.935 | 119,499 | +0.03(+0.87%) |
Jan 25, 2012 | 3.912 | 3.923 | 3.884 | 3.901 | 92,327 | -0.01(-0.14%) |
Jan 24, 2012 | 3.940 | 3.940 | 3.884 | 3.906 | 70,570 | -0.02(-0.57%) |
Jan 23, 2012 | 3.895 | 3.935 | 3.884 | 3.929 | 155,763 | +0.03(+0.87%) |
Jan 20, 2012 | 3.867 | 3.895 | 3.856 | 3.895 | 67,538 | +0.03(+0.73%) |
Jan 19, 2012 | 3.845 | 3.867 | 3.840 | 3.867 | 59,046 | +0.02(+0.59%) |
Jan 18, 2012 | 3.828 | 3.845 | 3.816 | 3.845 | 148,238 | +0.02(+0.44%) |
Jan 17, 2012 | 3.828 | 3.828 | 3.794 | 3.828 | 90,483 | +0.00(+0.00%) |
Jan 13, 2012 | 3.816 | 3.828 | 3.805 | 3.828 | 40,039 | +0.02(+0.44%) |
Jan 12, 2012 | 3.800 | 3.816 | 3.771 | 3.811 | 93,129 | +0.00(+0.00%) |
Jan 11, 2012 | 3.783 | 3.822 | 3.783 | 3.811 | 99,924 | -0.02(-0.44%) |
Jan 10, 2012 | 3.800 | 3.828 | 3.788 | 3.828 | 179,818 | +0.03(+0.89%) |
Jan 09, 2012 | 3.794 | 3.794 | 3.771 | 3.794 | 55,571 | +0.01(+0.15%) |
Jan 06, 2012 | 3.771 | 3.788 | 3.760 | 3.788 | 75,990 | +0.03(+0.75%) |
Jan 05, 2012 | 3.760 | 3.788 | 3.749 | 3.760 | 59,049 | -0.01(-0.15%) |
Jan 04, 2012 | 3.766 | 3.766 | 3.738 | 3.766 | 66,259 | +0.02(+0.45%) |
Dec 30, 2011 | 3.743 | 3.749 | 3.715 | 3.749 | 87,641 | +0.03(+0.76%) |
Dec 29, 2011 | 3.771 | 3.794 | 3.721 | 3.721 | 95,255 | -0.05(-1.34%) |
Dec 28, 2011 | 3.766 | 3.800 | 3.755 | 3.771 | 80,789 | +0.02(+0.60%) |
Dec 27, 2011 | 3.749 | 3.778 | 3.743 | 3.749 | 104,015 | -0.02(-0.45%) |
Dec 23, 2011 | 3.766 | 3.769 | 3.743 | 3.766 | 30,630 | +0.07(+1.98%) |
Dec 21, 2011 | 3.664 | 3.721 | 3.664 | 3.693 | 68,195 | +0.03(+0.92%) |
Dec 20, 2011 | 3.771 | 3.771 | 3.653 | 3.659 | 189,788 | -0.07(-1.96%) |
Dec 19, 2011 | 3.783 | 3.788 | 3.726 | 3.732 | 71,384 | -0.05(-1.19%) |
Dec 16, 2011 | 3.760 | 3.783 | 3.724 | 3.777 | 81,448 | -0.01(-0.30%) |
Dec 15, 2011 | 3.800 | 3.800 | 3.738 | 3.788 | 51,814 | +0.03(+0.88%) |
Dec 14, 2011 | 3.771 | 3.788 | 3.698 | 3.755 | 83,621 | +0.00(+0.01%) |
Dec 13, 2011 | 3.755 | 3.755 | 3.698 | 3.755 | 63,304 | -0.02(-0.45%) |
Dec 12, 2011 | 3.760 | 3.771 | 3.743 | 3.771 | 23,977 | +0.02(+0.45%) |
Dec 09, 2011 | 3.681 | 3.816 | 3.676 | 3.755 | 168,581 | +0.07(+1.99%) |
Dec 08, 2011 | 3.721 | 3.721 | 3.670 | 3.681 | 40,867 | -0.01(-0.15%) |
Dec 07, 2011 | 3.704 | 3.709 | 3.670 | 3.687 | 52,562 | +0.00(+0.00%) |
Dec 06, 2011 | 3.698 | 3.721 | 3.664 | 3.687 | 92,825 | +0.02(+0.61%) |
Dec 05, 2011 | 3.709 | 3.709 | 3.664 | 3.664 | 57,426 | -0.04(-1.06%) |
Dec 02, 2011 | 3.670 | 3.704 | 3.659 | 3.704 | 190,587 | +0.07(+2.02%) |
Dec 01, 2011 | 3.631 | 3.659 | 3.625 | 3.631 | 68,682 | -0.02(-0.62%) |
Nov 30, 2011 | 3.653 | 3.653 | 3.614 | 3.653 | 71,581 | +0.04(+1.09%) |
Nov 29, 2011 | 3.631 | 3.648 | 3.603 | 3.614 | 45,251 | -0.01(-0.31%) |
Nov 28, 2011 | 3.631 | 3.670 | 3.625 | 3.625 | 82,226 | -0.01(-0.16%) |
Nov 25, 2011 | 3.608 | 3.631 | 3.608 | 3.631 | 14,611 | +0.00(+0.00%) |
Nov 23, 2011 | 3.603 | 3.631 | 3.603 | 3.631 | 72,869 | +0.00(+0.00%) |
Nov 22, 2011 | 3.597 | 3.642 | 3.580 | 3.631 | 48,083 | +0.03(+0.78%) |
Nov 21, 2011 | 3.597 | 3.625 | 3.580 | 3.603 | 69,149 | -0.01(-0.31%) |
Nov 18, 2011 | 3.597 | 3.619 | 3.597 | 3.614 | 17,481 | +0.01(+0.20%) |
Nov 17, 2011 | 3.614 | 3.625 | 3.603 | 3.607 | 64,038 | -0.01(-0.20%) |
Nov 16, 2011 | 3.603 | 3.619 | 3.603 | 3.614 | 20,833 | +0.01(+0.31%) |
Nov 15, 2011 | 3.603 | 3.619 | 3.603 | 3.603 | 12,767 | -0.01(-0.16%) |
Nov 14, 2011 | 3.591 | 3.625 | 3.574 | 3.608 | 47,385 | +0.01(+0.15%) |
Nov 11, 2011 | 3.558 | 3.608 | 3.558 | 3.603 | 81,334 | +0.03(+0.92%) |
Nov 10, 2011 | 3.569 | 3.591 | 3.558 | 3.570 | 43,993 | +0.01(+0.35%) |
Nov 09, 2011 | 3.569 | 3.588 | 3.546 | 3.558 | 112,203 | -0.04(-1.10%) |
Nov 08, 2011 | 3.569 | 3.603 | 3.569 | 3.597 | 45,747 | +0.03(+0.79%) |
Nov 07, 2011 | 3.597 | 3.597 | 3.563 | 3.569 | 50,529 | -0.01(-0.16%) |
Nov 04, 2011 | 3.591 | 3.591 | 3.574 | 3.574 | 8,189 | +0.01(+0.16%) |
Nov 03, 2011 | 3.569 | 3.576 | 3.558 | 3.569 | 36,713 | -0.02(-0.47%) |
Nov 02, 2011 | 3.563 | 3.586 | 3.563 | 3.586 | 28,319 | +0.01(+0.32%) |