Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.835 | 3.835 | 3.796 | 3.835 | 188,062 | +0.04(+1.02%) |
Jan 30, 2012 | 3.773 | 3.801 | 3.746 | 3.796 | 168,034 | +0.03(+0.74%) |
Jan 27, 2012 | 3.757 | 3.785 | 3.757 | 3.768 | 317,822 | -0.02(-0.44%) |
Jan 26, 2012 | 3.746 | 3.796 | 3.746 | 3.785 | 310,894 | +0.04(+1.04%) |
Jan 25, 2012 | 3.707 | 3.757 | 3.701 | 3.746 | 187,838 | +0.03(+0.75%) |
Jan 24, 2012 | 3.724 | 3.740 | 3.696 | 3.718 | 222,299 | -0.01(-0.15%) |
Jan 23, 2012 | 3.679 | 3.744 | 3.679 | 3.724 | 327,552 | +0.05(+1.36%) |
Jan 20, 2012 | 3.696 | 3.718 | 3.674 | 3.674 | 220,151 | -0.03(-0.75%) |
Jan 19, 2012 | 3.679 | 3.735 | 3.668 | 3.701 | 393,667 | +0.04(+1.21%) |
Jan 18, 2012 | 3.640 | 3.668 | 3.640 | 3.657 | 152,250 | +0.00(+0.00%) |
Jan 17, 2012 | 3.657 | 3.679 | 3.640 | 3.657 | 184,330 | +0.02(+0.61%) |
Jan 13, 2012 | 3.585 | 3.635 | 3.579 | 3.635 | 258,315 | +0.03(+0.77%) |
Jan 12, 2012 | 3.607 | 3.629 | 3.590 | 3.607 | 129,302 | +0.02(+0.46%) |
Jan 11, 2012 | 3.613 | 3.618 | 3.590 | 3.590 | 135,222 | -0.01(-0.21%) |
Jan 10, 2012 | 3.642 | 3.642 | 3.598 | 3.598 | 255,626 | +0.00(+0.00%) |
Jan 09, 2012 | 3.565 | 3.613 | 3.559 | 3.598 | 336,492 | +0.04(+1.24%) |
Jan 06, 2012 | 3.488 | 3.587 | 3.488 | 3.554 | 316,652 | +0.04(+1.09%) |
Jan 05, 2012 | 3.466 | 3.532 | 3.466 | 3.515 | 181,321 | +0.02(+0.47%) |
Jan 04, 2012 | 3.494 | 3.526 | 3.477 | 3.499 | 227,421 | +0.04(+1.11%) |
Dec 30, 2011 | 3.472 | 3.477 | 3.428 | 3.461 | 273,631 | +0.01(+0.32%) |
Dec 29, 2011 | 3.428 | 3.450 | 3.395 | 3.450 | 281,740 | +0.01(+0.16%) |
Dec 28, 2011 | 3.433 | 3.455 | 3.395 | 3.444 | 189,822 | +0.00(+0.00%) |
Dec 27, 2011 | 3.428 | 3.488 | 3.417 | 3.444 | 302,814 | -0.01(-0.16%) |
Dec 23, 2011 | 3.433 | 3.466 | 3.417 | 3.450 | 256,835 | +0.08(+2.28%) |
Dec 21, 2011 | 3.362 | 3.373 | 3.312 | 3.373 | 288,747 | -0.01(-0.16%) |
Dec 20, 2011 | 3.362 | 3.395 | 3.362 | 3.378 | 270,258 | +0.05(+1.48%) |
Dec 19, 2011 | 3.378 | 3.378 | 3.323 | 3.329 | 178,304 | -0.02(-0.49%) |
Dec 16, 2011 | 3.384 | 3.395 | 3.329 | 3.345 | 198,677 | -0.03(-0.98%) |
Dec 15, 2011 | 3.406 | 3.406 | 3.362 | 3.378 | 157,925 | -0.01(-0.32%) |
Dec 14, 2011 | 3.378 | 3.395 | 3.340 | 3.389 | 189,438 | -0.02(-0.48%) |
Dec 13, 2011 | 3.455 | 3.472 | 3.378 | 3.406 | 195,473 | -0.03(-1.02%) |
Dec 12, 2011 | 3.370 | 3.462 | 3.364 | 3.441 | 427,231 | +0.02(+0.64%) |
Dec 09, 2011 | 3.386 | 3.419 | 3.386 | 3.419 | 289,541 | +0.07(+2.11%) |
Dec 08, 2011 | 3.403 | 3.403 | 3.343 | 3.348 | 298,159 | -0.07(-2.07%) |
Dec 07, 2011 | 3.375 | 3.430 | 3.370 | 3.419 | 177,556 | +0.02(+0.48%) |
Dec 06, 2011 | 3.446 | 3.446 | 3.386 | 3.403 | 282,366 | -0.05(-1.42%) |
Dec 05, 2011 | 3.441 | 3.461 | 3.419 | 3.451 | 236,304 | +0.06(+1.76%) |
Dec 02, 2011 | 3.408 | 3.419 | 3.392 | 3.392 | 161,088 | +0.01(+0.16%) |
Dec 01, 2011 | 3.386 | 3.413 | 3.381 | 3.386 | 290,544 | -0.02(-0.64%) |
Nov 30, 2011 | 3.408 | 3.413 | 3.367 | 3.408 | 308,059 | +0.11(+3.29%) |
Nov 29, 2011 | 3.326 | 3.337 | 3.299 | 3.299 | 229,043 | -0.01(-0.33%) |
Nov 28, 2011 | 3.375 | 3.375 | 3.299 | 3.310 | 214,928 | +0.04(+1.16%) |
Nov 25, 2011 | 3.272 | 3.303 | 3.267 | 3.272 | 116,428 | +0.01(+0.17%) |
Nov 23, 2011 | 3.283 | 3.299 | 3.256 | 3.267 | 196,712 | -0.05(-1.64%) |
Nov 22, 2011 | 3.288 | 3.326 | 3.288 | 3.321 | 220,467 | +0.02(+0.66%) |
Nov 21, 2011 | 3.272 | 3.305 | 3.245 | 3.299 | 387,480 | -0.02(-0.65%) |
Nov 18, 2011 | 3.332 | 3.343 | 3.310 | 3.321 | 157,585 | -0.01(-0.16%) |
Nov 17, 2011 | 3.354 | 3.386 | 3.316 | 3.326 | 278,666 | -0.04(-1.13%) |
Nov 16, 2011 | 3.375 | 3.408 | 3.364 | 3.364 | 298,893 | -0.04(-1.12%) |
Nov 15, 2011 | 3.403 | 3.430 | 3.386 | 3.403 | 276,232 | -0.01(-0.32%) |
Nov 14, 2011 | 3.506 | 3.506 | 3.413 | 3.413 | 329,818 | -0.09(-2.64%) |
Nov 11, 2011 | 3.484 | 3.533 | 3.484 | 3.506 | 207,156 | +0.04(+1.10%) |
Nov 10, 2011 | 3.495 | 3.528 | 3.468 | 3.468 | 235,070 | -0.01(-0.21%) |
Nov 09, 2011 | 3.518 | 3.534 | 3.475 | 3.475 | 302,540 | -0.10(-2.86%) |
Nov 08, 2011 | 3.588 | 3.604 | 3.567 | 3.577 | 211,302 | +0.00(+0.00%) |
Nov 07, 2011 | 3.572 | 3.593 | 3.556 | 3.577 | 174,474 | +0.00(+0.00%) |
Nov 04, 2011 | 3.637 | 3.637 | 3.567 | 3.577 | 292,755 | -0.08(-2.06%) |
Nov 03, 2011 | 3.653 | 3.653 | 3.599 | 3.653 | 280,969 | +0.04(+1.04%) |
Nov 02, 2011 | 3.642 | 3.653 | 3.593 | 3.615 | 151,200 | +0.02(+0.45%) |