Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2.020 | 2.050 | 1.920 | 1.940 | 169,033 | -0.08(-3.96%) |
Jan 30, 2012 | 2.000 | 2.090 | 1.950 | 2.020 | 320,098 | +0.02(+1.00%) |
Jan 27, 2012 | 2.010 | 2.050 | 1.980 | 2.000 | 80,987 | -0.02(-0.99%) |
Jan 26, 2012 | 1.980 | 2.050 | 1.980 | 2.020 | 62,575 | +0.05(+2.54%) |
Jan 25, 2012 | 2.000 | 2.010 | 1.962 | 1.970 | 30,081 | -0.02(-1.01%) |
Jan 24, 2012 | 2.000 | 2.010 | 1.980 | 1.990 | 58,001 | +0.01(+0.51%) |
Jan 23, 2012 | 2.000 | 2.000 | 1.950 | 1.980 | 39,287 | -0.02(-1.00%) |
Jan 20, 2012 | 2.000 | 2.010 | 1.970 | 2.000 | 40,210 | +0.01(+0.50%) |
Jan 19, 2012 | 1.930 | 1.990 | 1.920 | 1.990 | 68,292 | +0.06(+3.11%) |
Jan 18, 2012 | 1.930 | 1.970 | 1.920 | 1.930 | 60,567 | -0.02(-1.03%) |
Jan 17, 2012 | 1.950 | 1.990 | 1.920 | 1.950 | 67,860 | +0.00(+0.00%) |
Jan 13, 2012 | 1.950 | 2.010 | 1.943 | 1.950 | 42,026 | -0.02(-1.05%) |
Jan 12, 2012 | 2.030 | 2.030 | 1.960 | 1.971 | 57,155 | -0.01(-0.47%) |
Jan 11, 2012 | 1.810 | 2.020 | 1.810 | 1.980 | 129,379 | +0.15(+8.20%) |
Jan 10, 2012 | 1.850 | 1.890 | 1.800 | 1.830 | 135,916 | -0.03(-1.61%) |
Jan 09, 2012 | 1.920 | 1.970 | 1.850 | 1.860 | 170,585 | -0.07(-3.63%) |
Jan 06, 2012 | 1.980 | 2.000 | 1.880 | 1.930 | 113,880 | -0.05(-2.53%) |
Jan 05, 2012 | 2.010 | 2.030 | 1.980 | 1.980 | 73,193 | -0.04(-1.98%) |
Jan 04, 2012 | 2.010 | 2.020 | 1.990 | 2.020 | 83,897 | -0.02(-0.98%) |
Dec 30, 2011 | 2.058 | 2.070 | 1.951 | 2.040 | 159,905 | +0.03(+1.49%) |
Dec 29, 2011 | 2.000 | 2.050 | 2.000 | 2.010 | 60,262 | +0.01(+0.50%) |
Dec 28, 2011 | 2.090 | 2.130 | 2.000 | 2.000 | 165,060 | -0.08(-3.85%) |
Dec 27, 2011 | 2.130 | 2.140 | 2.050 | 2.080 | 46,511 | -0.06(-2.80%) |
Dec 23, 2011 | 2.130 | 2.170 | 2.123 | 2.140 | 79,310 | +0.12(+5.94%) |
Dec 21, 2011 | 2.040 | 2.080 | 2.011 | 2.020 | 117,470 | -0.05(-2.42%) |
Dec 20, 2011 | 2.090 | 2.140 | 2.010 | 2.070 | 154,537 | +0.01(+0.49%) |
Dec 19, 2011 | 2.110 | 2.140 | 2.050 | 2.060 | 116,145 | -0.02(-0.96%) |
Dec 16, 2011 | 2.110 | 2.150 | 2.070 | 2.080 | 58,792 | -0.02(-0.95%) |
Dec 15, 2011 | 2.130 | 2.160 | 2.050 | 2.100 | 75,695 | +0.04(+1.94%) |
Dec 14, 2011 | 2.170 | 2.190 | 2.050 | 2.060 | 144,980 | -0.11(-5.07%) |
Dec 13, 2011 | 2.280 | 2.280 | 2.160 | 2.170 | 96,266 | +0.01(+0.46%) |
Dec 12, 2011 | 2.240 | 2.240 | 2.130 | 2.160 | 128,942 | -0.09(-4.00%) |
Dec 09, 2011 | 2.200 | 2.280 | 2.200 | 2.250 | 102,363 | +0.05(+2.27%) |
Dec 08, 2011 | 2.290 | 2.400 | 2.200 | 2.200 | 230,190 | -0.14(-5.98%) |
Dec 07, 2011 | 2.250 | 2.390 | 2.160 | 2.340 | 457,513 | +0.19(+8.84%) |
Dec 06, 2011 | 2.260 | 2.260 | 2.110 | 2.150 | 155,666 | -0.08(-3.59%) |
Dec 05, 2011 | 2.340 | 2.340 | 2.210 | 2.230 | 82,151 | -0.05(-2.19%) |
Dec 02, 2011 | 2.320 | 2.350 | 2.220 | 2.280 | 101,808 | +0.02(+0.88%) |
Dec 01, 2011 | 2.200 | 2.300 | 2.183 | 2.260 | 113,134 | +0.04(+1.80%) |
Nov 30, 2011 | 2.250 | 2.280 | 2.180 | 2.220 | 254,037 | +0.06(+2.78%) |
Nov 29, 2011 | 2.220 | 2.340 | 2.110 | 2.160 | 334,537 | -0.03(-1.37%) |
Nov 28, 2011 | 2.190 | 2.230 | 2.080 | 2.190 | 201,464 | +0.12(+5.80%) |
Nov 25, 2011 | 2.000 | 2.090 | 2.000 | 2.070 | 65,314 | +0.09(+4.55%) |
Nov 23, 2011 | 2.120 | 2.120 | 1.920 | 1.980 | 254,741 | -0.16(-7.48%) |
Nov 22, 2011 | 2.160 | 2.200 | 2.070 | 2.140 | 126,749 | -0.04(-1.83%) |
Nov 21, 2011 | 2.280 | 2.280 | 2.130 | 2.180 | 261,309 | -0.19(-8.02%) |
Nov 18, 2011 | 2.440 | 2.440 | 2.320 | 2.370 | 106,849 | -0.04(-1.66%) |
Nov 17, 2011 | 2.460 | 2.460 | 2.400 | 2.410 | 89,584 | -0.05(-2.03%) |
Nov 16, 2011 | 2.430 | 2.570 | 2.420 | 2.460 | 319,168 | +0.01(+0.41%) |
Nov 15, 2011 | 2.550 | 2.570 | 2.380 | 2.450 | 315,504 | -0.11(-4.30%) |
Nov 14, 2011 | 2.600 | 2.690 | 2.560 | 2.560 | 486,771 | -0.05(-1.92%) |
Nov 11, 2011 | 2.480 | 2.710 | 2.420 | 2.610 | 1,118,900 | +0.15(+6.10%) |
Nov 10, 2011 | 2.270 | 2.460 | 2.250 | 2.460 | 622,521 | +0.23(+10.31%) |
Nov 09, 2011 | 2.170 | 2.280 | 2.136 | 2.230 | 576,076 | +0.06(+2.76%) |
Nov 08, 2011 | 2.200 | 2.230 | 2.120 | 2.170 | 325,164 | +0.01(+0.46%) |
Nov 07, 2011 | 2.240 | 2.290 | 2.150 | 2.160 | 206,655 | -0.09(-4.00%) |
Nov 04, 2011 | 2.330 | 2.330 | 2.240 | 2.250 | 176,411 | -0.05(-2.17%) |
Nov 03, 2011 | 2.350 | 2.360 | 2.200 | 2.300 | 371,091 | +0.09(+4.07%) |
Nov 02, 2011 | 2.150 | 2.299 | 2.150 | 2.210 | 202,265 | +0.09(+4.25%) |
Nov 01, 2011 | 2.230 | 2.230 | 2.120 | 2.120 | 177,997 | -0.13(-5.78%) |
Oct 31, 2011 | 2.350 | 2.350 | 2.250 | 2.250 | 156,107 | -0.05(-2.17%) |
Oct 28, 2011 | 2.140 | 2.320 | 2.122 | 2.300 | 264,788 | +0.16(+7.48%) |
Oct 27, 2011 | 2.120 | 2.270 | 2.010 | 2.140 | 432,242 | +0.11(+5.42%) |
Oct 26, 2011 | 2.200 | 2.206 | 2.000 | 2.030 | 253,597 | -0.14(-6.45%) |
Oct 25, 2011 | 2.190 | 2.269 | 2.100 | 2.170 | 157,252 | -0.04(-1.81%) |
Oct 24, 2011 | 2.230 | 2.328 | 2.200 | 2.210 | 365,423 | +0.02(+0.91%) |
Oct 21, 2011 | 2.100 | 2.310 | 2.100 | 2.190 | 303,317 | +0.11(+5.29%) |
Oct 20, 2011 | 1.960 | 2.200 | 1.921 | 2.080 | 460,023 | +0.16(+8.33%) |
Oct 19, 2011 | 1.900 | 1.970 | 1.830 | 1.920 | 112,804 | +0.02(+1.05%) |
Oct 18, 2011 | 1.970 | 1.970 | 1.890 | 1.900 | 88,961 | -0.05(-2.56%) |
Oct 17, 2011 | 1.940 | 2.020 | 1.920 | 1.950 | 88,068 | +0.01(+0.52%) |
Oct 14, 2011 | 1.910 | 1.960 | 1.890 | 1.940 | 68,776 | +0.05(+2.65%) |
Oct 13, 2011 | 1.900 | 1.900 | 1.850 | 1.890 | 39,049 | +0.00(+0.00%) |
Oct 12, 2011 | 1.780 | 1.930 | 1.780 | 1.890 | 119,469 | +0.13(+7.39%) |
Oct 11, 2011 | 1.790 | 1.830 | 1.700 | 1.760 | 71,466 | -0.03(-1.68%) |
Oct 10, 2011 | 1.820 | 1.850 | 1.750 | 1.790 | 36,512 | +0.00(+0.00%) |
Oct 07, 2011 | 1.890 | 1.920 | 1.740 | 1.790 | 80,078 | -0.08(-4.28%) |
Oct 06, 2011 | 1.840 | 1.870 | 1.800 | 1.870 | 141,466 | +0.09(+5.06%) |
Oct 05, 2011 | 1.620 | 1.830 | 1.620 | 1.780 | 103,033 | +0.18(+11.25%) |
Oct 04, 2011 | 1.750 | 1.750 | 1.500 | 1.600 | 135,449 | -0.13(-7.51%) |
Oct 03, 2011 | 1.800 | 1.802 | 1.700 | 1.730 | 78,062 | -0.09(-4.95%) |
Sep 30, 2011 | 1.810 | 1.850 | 1.780 | 1.820 | 99,598 | +0.02(+1.11%) |
Sep 29, 2011 | 1.790 | 1.840 | 1.770 | 1.800 | 74,675 | +0.05(+2.86%) |
Sep 28, 2011 | 1.870 | 1.900 | 1.750 | 1.750 | 51,096 | -0.07(-3.85%) |
Sep 27, 2011 | 1.790 | 1.950 | 1.765 | 1.820 | 101,149 | +0.07(+4.00%) |
Sep 26, 2011 | 1.800 | 1.800 | 1.710 | 1.750 | 60,930 | +0.00(+0.00%) |
Sep 23, 2011 | 1.770 | 1.770 | 1.700 | 1.750 | 134,371 | -0.03(-1.69%) |
Sep 22, 2011 | 1.940 | 1.940 | 1.740 | 1.780 | 253,861 | -0.16(-8.25%) |
Sep 21, 2011 | 1.960 | 2.050 | 1.930 | 1.940 | 184,281 | +0.01(+0.52%) |
Sep 20, 2011 | 1.910 | 1.969 | 1.910 | 1.930 | 68,626 | +0.04(+2.12%) |
Sep 19, 2011 | 1.940 | 1.950 | 1.810 | 1.890 | 136,670 | -0.07(-3.57%) |
Sep 16, 2011 | 1.990 | 2.180 | 1.920 | 1.960 | 639,008 | +0.11(+5.95%) |
Sep 15, 2011 | 1.790 | 1.850 | 1.780 | 1.850 | 146,831 | +0.08(+4.52%) |
Sep 14, 2011 | 1.780 | 1.800 | 1.740 | 1.770 | 62,759 | -0.01(-0.56%) |
Sep 13, 2011 | 1.740 | 1.800 | 1.739 | 1.780 | 136,628 | +0.06(+3.49%) |
Sep 12, 2011 | 1.680 | 1.760 | 1.660 | 1.720 | 68,724 | +0.01(+0.58%) |
Sep 09, 2011 | 1.750 | 1.760 | 1.680 | 1.710 | 73,043 | -0.06(-3.39%) |
Sep 08, 2011 | 1.730 | 1.890 | 1.720 | 1.770 | 199,737 | +0.04(+2.31%) |
Sep 07, 2011 | 1.710 | 1.770 | 1.710 | 1.730 | 74,672 | +0.04(+2.37%) |
Sep 06, 2011 | 1.690 | 1.750 | 1.620 | 1.690 | 186,442 | -0.08(-4.52%) |
Sep 02, 2011 | 1.760 | 1.800 | 1.720 | 1.770 | 134,549 | -0.01(-0.56%) |
Sep 01, 2011 | 1.830 | 1.850 | 1.760 | 1.780 | 112,962 | -0.04(-2.20%) |
Aug 31, 2011 | 1.710 | 1.830 | 1.710 | 1.820 | 238,154 | +0.11(+6.43%) |
Aug 30, 2011 | 1.730 | 1.743 | 1.650 | 1.710 | 127,608 | -0.05(-2.84%) |
Aug 29, 2011 | 1.660 | 1.775 | 1.650 | 1.760 | 224,300 | +0.09(+5.39%) |
Aug 26, 2011 | 1.670 | 1.741 | 1.590 | 1.670 | 91,309 | -0.03(-1.76%) |
Aug 25, 2011 | 1.730 | 1.780 | 1.640 | 1.700 | 138,100 | -0.05(-2.86%) |
Aug 24, 2011 | 1.610 | 1.750 | 1.610 | 1.750 | 273,979 | +0.14(+8.70%) |
Aug 23, 2011 | 1.580 | 1.620 | 1.530 | 1.610 | 241,251 | +0.02(+1.26%) |
Aug 22, 2011 | 1.630 | 1.630 | 1.550 | 1.590 | 117,239 | +0.01(+0.63%) |
Aug 19, 2011 | 1.600 | 1.690 | 1.540 | 1.580 | 156,488 | -0.04(-2.47%) |
Aug 18, 2011 | 1.700 | 1.740 | 1.590 | 1.620 | 221,528 | -0.18(-10.00%) |
Aug 17, 2011 | 1.830 | 1.960 | 1.760 | 1.800 | 291,801 | -0.03(-1.64%) |
Aug 16, 2011 | 1.750 | 1.840 | 1.740 | 1.830 | 279,916 | +0.01(+0.55%) |
Aug 15, 2011 | 1.680 | 1.840 | 1.680 | 1.820 | 419,394 | +0.14(+8.33%) |
Aug 12, 2011 | 1.580 | 1.680 | 1.550 | 1.680 | 378,092 | +0.11(+7.01%) |
Aug 11, 2011 | 1.380 | 1.630 | 1.370 | 1.570 | 427,440 | +0.17(+12.14%) |
Aug 10, 2011 | 1.510 | 1.510 | 1.350 | 1.400 | 348,801 | -0.07(-4.76%) |
Aug 09, 2011 | 1.500 | 1.636 | 1.370 | 1.470 | 646,703 | -0.23(-13.53%) |
Aug 08, 2011 | 1.800 | 1.880 | 1.630 | 1.700 | 714,658 | -0.15(-8.11%) |
Aug 05, 2011 | 1.930 | 1.980 | 1.760 | 1.850 | 516,961 | -0.08(-4.15%) |
Aug 04, 2011 | 2.130 | 2.140 | 1.900 | 1.930 | 550,807 | -0.24(-11.06%) |
Aug 03, 2011 | 2.240 | 2.240 | 2.070 | 2.170 | 244,152 | +0.05(+2.36%) |
Aug 02, 2011 | 2.230 | 2.310 | 2.110 | 2.120 | 300,071 | -0.11(-5.15%) |
Aug 01, 2011 | 2.400 | 2.420 | 2.210 | 2.235 | 206,547 | -0.12(-4.89%) |
Jul 29, 2011 | 2.150 | 2.360 | 2.110 | 2.350 | 488,567 | +0.16(+7.31%) |
Jul 28, 2011 | 2.180 | 2.210 | 2.100 | 2.190 | 331,937 | -0.03(-1.35%) |
Jul 27, 2011 | 2.260 | 2.320 | 2.210 | 2.220 | 241,635 | -0.05(-2.20%) |
Jul 26, 2011 | 2.300 | 2.380 | 2.250 | 2.270 | 290,036 | +0.01(+0.44%) |
Jul 25, 2011 | 2.340 | 2.350 | 2.210 | 2.260 | 379,581 | -0.11(-4.64%) |
Jul 22, 2011 | 2.350 | 2.390 | 2.290 | 2.370 | 306,648 | +0.03(+1.28%) |
Jul 21, 2011 | 2.450 | 2.450 | 2.250 | 2.340 | 885,703 | -0.10(-4.10%) |
Jul 20, 2011 | 2.350 | 2.630 | 2.330 | 2.440 | 3,462,437 | +0.16(+7.02%) |
Jul 19, 2011 | 2.300 | 2.320 | 2.220 | 2.280 | 402,879 | +0.01(+0.44%) |
Jul 18, 2011 | 2.290 | 2.310 | 2.170 | 2.270 | 325,745 | -0.03(-1.30%) |
Jul 15, 2011 | 2.300 | 2.340 | 2.250 | 2.300 | 447,784 | +0.02(+0.88%) |
Jul 14, 2011 | 2.220 | 2.320 | 2.180 | 2.280 | 526,958 | +0.06(+2.70%) |
Jul 13, 2011 | 2.120 | 2.250 | 2.070 | 2.220 | 258,896 | +0.14(+6.73%) |
Jul 12, 2011 | 2.020 | 2.140 | 2.020 | 2.080 | 279,917 | +0.01(+0.48%) |
Jul 11, 2011 | 2.140 | 2.180 | 2.060 | 2.070 | 309,163 | -0.14(-6.33%) |
Jul 08, 2011 | 2.220 | 2.240 | 2.160 | 2.210 | 147,717 | -0.03(-1.34%) |
Jul 07, 2011 | 2.290 | 2.300 | 2.240 | 2.240 | 107,133 | -0.02(-0.88%) |
Jul 06, 2011 | 2.260 | 2.330 | 2.220 | 2.260 | 222,441 | -0.02(-0.88%) |
Jul 05, 2011 | 2.310 | 2.340 | 2.270 | 2.280 | 186,972 | -0.05(-2.15%) |
Jul 01, 2011 | 2.300 | 2.350 | 2.260 | 2.330 | 457,330 | +0.11(+4.95%) |
Jun 30, 2011 | 2.340 | 2.340 | 2.210 | 2.220 | 186,359 | -0.05(-2.20%) |
Jun 29, 2011 | 2.340 | 2.340 | 2.220 | 2.270 | 302,706 | -0.01(-0.44%) |
Jun 28, 2011 | 2.400 | 2.400 | 2.230 | 2.280 | 519,777 | +0.01(+0.44%) |
Jun 27, 2011 | 2.340 | 2.360 | 2.240 | 2.270 | 222,460 | -0.03(-1.30%) |
Jun 24, 2011 | 2.270 | 2.350 | 2.200 | 2.300 | 182,308 | +0.05(+2.22%) |
Jun 23, 2011 | 2.290 | 2.290 | 2.130 | 2.250 | 147,522 | -0.04(-1.75%) |
Jun 22, 2011 | 2.440 | 2.460 | 2.290 | 2.290 | 335,187 | -0.12(-4.98%) |
Jun 21, 2011 | 2.350 | 2.420 | 2.250 | 2.410 | 728,721 | +0.09(+3.88%) |
Jun 20, 2011 | 2.280 | 2.360 | 2.110 | 2.320 | 330,744 | -0.02(-0.85%) |
Jun 17, 2011 | 2.320 | 2.350 | 2.250 | 2.340 | 251,484 | +0.05(+2.18%) |
Jun 16, 2011 | 2.220 | 2.310 | 2.220 | 2.290 | 103,142 | +0.07(+3.15%) |
Jun 15, 2011 | 2.280 | 2.280 | 2.220 | 2.220 | 89,196 | -0.06(-2.63%) |
Jun 14, 2011 | 2.290 | 2.320 | 2.220 | 2.280 | 148,990 | +0.03(+1.33%) |
Jun 13, 2011 | 2.200 | 2.350 | 2.160 | 2.250 | 486,450 | +0.05(+2.27%) |
Jun 10, 2011 | 2.260 | 2.340 | 2.100 | 2.200 | 704,121 | +0.00(+0.00%) |
Jun 09, 2011 | 2.010 | 2.250 | 1.910 | 2.200 | 713,474 | +0.20(+10.00%) |
Jun 08, 2011 | 2.150 | 2.200 | 1.990 | 2.000 | 613,616 | -0.18(-8.26%) |
Jun 07, 2011 | 2.280 | 2.320 | 2.180 | 2.180 | 225,417 | -0.10(-4.39%) |
Jun 06, 2011 | 2.305 | 2.350 | 2.280 | 2.280 | 221,997 | -0.06(-2.56%) |
Jun 03, 2011 | 2.340 | 2.400 | 2.240 | 2.340 | 472,885 | -0.51(-17.89%) |
May 24, 2011 | 3.260 | 3.260 | 2.750 | 2.850 | 716,143 | -0.39(-12.04%) |
May 23, 2011 | 3.900 | 3.900 | 3.120 | 3.240 | 320,154 | -0.58(-15.18%) |