Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.203 | 3.226 | 3.174 | 3.178 | 20,384,006 | -0.03(-0.79%) |
Dec 29, 2011 | 3.176 | 3.210 | 3.130 | 3.203 | 22,988,116 | +0.06(+1.90%) |
Dec 28, 2011 | 3.224 | 3.230 | 3.141 | 3.144 | 25,507,512 | -0.08(-2.49%) |
Dec 27, 2011 | 3.235 | 3.274 | 3.215 | 3.224 | 21,337,486 | -0.03(-0.78%) |
Dec 23, 2011 | 3.297 | 3.302 | 3.222 | 3.249 | 27,141,950 | +0.10(+3.28%) |
Dec 21, 2011 | 3.169 | 3.203 | 3.084 | 3.146 | 59,785,668 | -0.04(-1.29%) |
Dec 20, 2011 | 3.086 | 3.199 | 3.086 | 3.187 | 44,426,488 | +0.17(+5.66%) |
Dec 19, 2011 | 3.112 | 3.148 | 3.006 | 3.016 | 50,507,616 | -0.08(-2.63%) |
Dec 16, 2011 | 3.112 | 3.171 | 3.084 | 3.098 | 67,507,944 | +0.01(+0.37%) |
Dec 15, 2011 | 3.167 | 3.187 | 3.080 | 3.086 | 47,420,340 | -0.03(-0.88%) |
Dec 14, 2011 | 3.213 | 3.231 | 3.080 | 3.114 | 69,342,992 | -0.13(-3.89%) |
Dec 13, 2011 | 3.375 | 3.417 | 3.219 | 3.240 | 56,272,860 | -0.09(-2.75%) |
Dec 12, 2011 | 3.343 | 3.357 | 3.270 | 3.332 | 62,494,740 | -0.08(-2.48%) |
Dec 09, 2011 | 3.343 | 3.444 | 3.296 | 3.417 | 60,603,568 | +0.05(+1.43%) |
Dec 08, 2011 | 3.444 | 3.501 | 3.357 | 3.368 | 53,585,164 | -0.11(-3.16%) |
Dec 07, 2011 | 3.476 | 3.504 | 3.405 | 3.478 | 55,605,364 | -0.02(-0.59%) |
Dec 06, 2011 | 3.570 | 3.577 | 3.462 | 3.499 | 62,315,664 | -0.05(-1.42%) |
Dec 05, 2011 | 3.664 | 3.669 | 3.520 | 3.550 | 70,288,968 | -0.06(-1.53%) |
Dec 02, 2011 | 3.667 | 3.680 | 3.570 | 3.605 | 59,585,252 | -0.02(-0.63%) |
Dec 01, 2011 | 3.554 | 3.637 | 3.538 | 3.628 | 57,757,920 | +0.04(+1.22%) |
Nov 30, 2011 | 3.522 | 3.593 | 3.492 | 3.584 | 79,604,824 | +0.17(+4.83%) |
Nov 29, 2011 | 3.396 | 3.462 | 3.364 | 3.419 | 67,971,392 | +0.02(+0.54%) |
Nov 28, 2011 | 3.325 | 3.451 | 3.325 | 3.401 | 75,295,272 | +0.18(+5.63%) |
Nov 25, 2011 | 3.268 | 3.343 | 3.210 | 3.219 | 44,332,064 | -0.09(-2.77%) |
Nov 23, 2011 | 3.421 | 3.446 | 3.309 | 3.311 | 89,985,968 | -0.15(-4.24%) |
Nov 22, 2011 | 3.391 | 3.476 | 3.372 | 3.458 | 140,369,600 | +0.10(+3.08%) |
Nov 21, 2011 | 3.144 | 3.387 | 3.096 | 3.355 | 145,004,000 | +0.16(+5.03%) |
Nov 18, 2011 | 3.242 | 3.242 | 3.159 | 3.194 | 54,676,028 | -0.03(-0.92%) |
Nov 17, 2011 | 3.336 | 3.346 | 3.164 | 3.224 | 71,685,264 | -0.12(-3.57%) |
Nov 16, 2011 | 3.348 | 3.437 | 3.332 | 3.343 | 55,863,008 | -0.07(-2.02%) |
Nov 15, 2011 | 3.336 | 3.436 | 3.327 | 3.412 | 55,124,328 | +0.04(+1.29%) |
Nov 14, 2011 | 3.435 | 3.469 | 3.359 | 3.368 | 54,540,748 | -0.07(-1.94%) |
Nov 11, 2011 | 3.412 | 3.462 | 3.226 | 3.435 | 191,006,896 | +0.12(+3.52%) |
Nov 10, 2011 | 3.364 | 3.398 | 3.235 | 3.318 | 107,550,008 | +0.03(+1.05%) |
Nov 09, 2011 | 3.378 | 3.421 | 3.270 | 3.284 | 58,014,644 | -0.17(-5.04%) |
Nov 08, 2011 | 3.423 | 3.478 | 3.368 | 3.458 | 59,934,792 | +0.08(+2.31%) |
Nov 07, 2011 | 3.373 | 3.430 | 3.302 | 3.380 | 66,886,380 | -0.02(-0.54%) |
Nov 04, 2011 | 3.329 | 3.410 | 3.277 | 3.398 | 71,435,712 | +0.04(+1.16%) |
Nov 03, 2011 | 3.203 | 3.366 | 3.119 | 3.359 | 81,634,624 | +0.19(+6.04%) |
Nov 02, 2011 | 3.256 | 3.272 | 3.102 | 3.168 | 104,775,976 | -0.06(-1.74%) |
Nov 01, 2011 | 3.270 | 3.279 | 3.192 | 3.224 | 86,216,240 | -0.17(-5.00%) |
Oct 31, 2011 | 3.462 | 3.483 | 3.394 | 3.394 | 56,690,936 | -0.18(-5.13%) |
Oct 28, 2011 | 3.467 | 3.609 | 3.458 | 3.577 | 53,443,284 | +0.08(+2.29%) |
Oct 27, 2011 | 3.476 | 3.531 | 3.398 | 3.497 | 62,988,260 | +0.14(+4.31%) |
Oct 26, 2011 | 3.378 | 3.396 | 3.256 | 3.352 | 54,848,452 | +0.04(+1.18%) |
Oct 25, 2011 | 3.396 | 3.423 | 3.307 | 3.313 | 62,994,092 | -0.13(-3.79%) |
Oct 24, 2011 | 3.334 | 3.497 | 3.327 | 3.444 | 58,355,956 | +0.12(+3.73%) |
Oct 21, 2011 | 3.346 | 3.401 | 3.265 | 3.320 | 68,529,664 | +0.02(+0.49%) |
Oct 20, 2011 | 3.384 | 3.398 | 3.174 | 3.304 | 107,966,344 | -0.17(-5.01%) |
Oct 19, 2011 | 3.554 | 3.616 | 3.468 | 3.478 | 60,763,636 | -0.07(-2.00%) |
Oct 18, 2011 | 3.407 | 3.559 | 3.387 | 3.550 | 64,419,700 | +0.12(+3.61%) |
Oct 17, 2011 | 3.563 | 3.563 | 3.407 | 3.426 | 66,696,284 | -0.18(-4.96%) |
Oct 14, 2011 | 3.607 | 3.644 | 3.517 | 3.605 | 76,627,360 | +0.06(+1.68%) |
Oct 13, 2011 | 3.334 | 3.552 | 3.325 | 3.545 | 93,093,336 | +0.19(+5.82%) |
Oct 12, 2011 | 3.417 | 3.419 | 3.348 | 3.350 | 66,729,072 | -0.00(-0.07%) |
Oct 11, 2011 | 3.362 | 3.417 | 3.341 | 3.352 | 88,974,424 | -0.04(-1.08%) |
Oct 10, 2011 | 3.300 | 3.389 | 3.293 | 3.389 | 58,204,332 | +0.14(+4.45%) |
Oct 07, 2011 | 3.199 | 3.293 | 3.132 | 3.245 | 87,996,832 | +0.06(+1.87%) |
Oct 06, 2011 | 3.167 | 3.194 | 3.075 | 3.185 | 84,298,296 | +0.12(+3.97%) |
Oct 05, 2011 | 2.951 | 3.091 | 2.891 | 3.063 | 93,401,688 | +0.11(+3.57%) |
Oct 04, 2011 | 2.640 | 2.958 | 2.630 | 2.958 | 148,388,688 | +0.25(+9.23%) |