Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.053 | 3.085 | 3.053 | 3.069 | 5,563,883 | +0.02(+0.53%) |
Dec 29, 2011 | 2.959 | 3.061 | 2.959 | 3.053 | 6,964,709 | +0.06(+2.05%) |
Dec 28, 2011 | 3.057 | 3.065 | 2.975 | 2.991 | 4,230,011 | -0.07(-2.40%) |
Dec 27, 2011 | 3.073 | 3.089 | 3.057 | 3.065 | 17,687,128 | -0.02(-0.79%) |
Dec 23, 2011 | 3.098 | 3.106 | 3.073 | 3.089 | 5,293,729 | +0.04(+1.47%) |
Dec 21, 2011 | 3.028 | 3.049 | 2.971 | 3.045 | 9,480,456 | -0.04(-1.45%) |
Dec 20, 2011 | 3.045 | 3.094 | 3.040 | 3.089 | 13,480,483 | +0.17(+5.87%) |
Dec 19, 2011 | 2.996 | 3.016 | 2.918 | 2.918 | 7,327,597 | -0.00(-0.14%) |
Dec 16, 2011 | 2.926 | 2.983 | 2.902 | 2.922 | 9,997,407 | -0.00(-0.14%) |
Dec 15, 2011 | 2.983 | 2.991 | 2.922 | 2.926 | 4,552,341 | +0.02(+0.84%) |
Dec 14, 2011 | 2.930 | 2.955 | 2.881 | 2.902 | 8,397,471 | -0.05(-1.66%) |
Dec 13, 2011 | 3.032 | 3.077 | 2.918 | 2.951 | 10,984,547 | -0.15(-4.74%) |
Dec 12, 2011 | 3.106 | 3.118 | 3.036 | 3.098 | 10,604,018 | -0.13(-4.05%) |
Dec 09, 2011 | 3.200 | 3.264 | 3.187 | 3.228 | 8,319,615 | +0.10(+3.26%) |
Dec 08, 2011 | 3.228 | 3.244 | 3.110 | 3.126 | 10,227,614 | -0.12(-3.77%) |
Dec 07, 2011 | 3.163 | 3.269 | 3.130 | 3.249 | 10,026,404 | +0.00(+0.00%) |
Dec 06, 2011 | 3.220 | 3.265 | 3.208 | 3.249 | 7,392,275 | +0.05(+1.53%) |
Dec 05, 2011 | 3.253 | 3.269 | 3.167 | 3.200 | 15,582,782 | +0.11(+3.57%) |
Dec 02, 2011 | 3.175 | 3.187 | 3.065 | 3.089 | 44,184,412 | +0.04(+1.34%) |
Dec 01, 2011 | 3.049 | 3.081 | 3.024 | 3.049 | 24,038,260 | -0.00(-0.13%) |
Nov 30, 2011 | 3.069 | 3.085 | 3.022 | 3.053 | 47,792,860 | +0.13(+4.47%) |
Nov 29, 2011 | 2.955 | 2.971 | 2.902 | 2.922 | 17,281,988 | -0.02(-0.83%) |
Nov 28, 2011 | 2.983 | 2.991 | 2.926 | 2.947 | 11,804,702 | +0.17(+6.18%) |
Nov 25, 2011 | 2.775 | 2.820 | 2.763 | 2.775 | 5,318,259 | -0.02(-0.73%) |
Nov 23, 2011 | 2.849 | 2.857 | 2.767 | 2.796 | 14,691,326 | -0.09(-3.25%) |
Nov 22, 2011 | 2.914 | 2.922 | 2.857 | 2.889 | 54,356,436 | -0.08(-2.75%) |
Nov 21, 2011 | 2.991 | 3.000 | 2.947 | 2.971 | 8,925,498 | -0.07(-2.28%) |
Nov 18, 2011 | 3.069 | 3.094 | 3.024 | 3.040 | 7,129,766 | +0.04(+1.50%) |
Nov 17, 2011 | 3.049 | 3.061 | 2.963 | 2.996 | 9,207,864 | -0.02(-0.81%) |
Nov 16, 2011 | 3.053 | 3.102 | 3.020 | 3.020 | 10,514,347 | -0.07(-2.12%) |
Nov 15, 2011 | 3.053 | 3.102 | 3.020 | 3.085 | 9,664,156 | -0.02(-0.66%) |
Nov 14, 2011 | 3.142 | 3.151 | 3.085 | 3.106 | 8,428,896 | -0.13(-3.91%) |
Nov 11, 2011 | 3.191 | 3.259 | 3.187 | 3.232 | 10,648,194 | +0.12(+3.80%) |
Nov 10, 2011 | 3.134 | 3.138 | 3.057 | 3.114 | 9,942,822 | +0.08(+2.69%) |
Nov 09, 2011 | 3.073 | 3.122 | 3.020 | 3.032 | 19,547,082 | -0.26(-7.93%) |
Nov 08, 2011 | 3.245 | 3.314 | 3.208 | 3.293 | 11,219,527 | +0.04(+1.25%) |
Nov 07, 2011 | 3.269 | 3.281 | 3.163 | 3.253 | 9,578,656 | -0.02(-0.62%) |
Nov 04, 2011 | 3.269 | 3.277 | 3.171 | 3.273 | 10,609,773 | -0.06(-1.72%) |
Nov 03, 2011 | 3.318 | 3.387 | 3.208 | 3.330 | 11,787,663 | +0.04(+1.12%) |
Nov 02, 2011 | 3.289 | 3.302 | 3.216 | 3.293 | 8,627,692 | -0.00(-0.12%) |
Nov 01, 2011 | 3.249 | 3.338 | 3.212 | 3.298 | 15,755,309 | -0.20(-5.61%) |
Oct 31, 2011 | 3.587 | 3.591 | 3.481 | 3.493 | 9,181,222 | -0.18(-4.99%) |
Oct 28, 2011 | 3.693 | 3.714 | 3.661 | 3.677 | 9,515,627 | -0.08(-2.07%) |
Oct 27, 2011 | 3.698 | 3.806 | 3.661 | 3.755 | 22,658,114 | +0.33(+9.52%) |
Oct 26, 2011 | 3.449 | 3.457 | 3.324 | 3.428 | 8,926,007 | +0.02(+0.60%) |
Oct 25, 2011 | 3.428 | 3.453 | 3.387 | 3.408 | 13,390,489 | -0.05(-1.53%) |
Oct 24, 2011 | 3.396 | 3.477 | 3.396 | 3.461 | 14,532,285 | +0.06(+1.68%) |
Oct 21, 2011 | 3.391 | 3.436 | 3.371 | 3.404 | 7,810,382 | +0.09(+2.58%) |
Oct 20, 2011 | 3.375 | 3.379 | 3.204 | 3.318 | 13,619,362 | -0.04(-1.22%) |
Oct 19, 2011 | 3.461 | 3.465 | 3.355 | 3.359 | 9,763,351 | -0.15(-4.30%) |
Oct 18, 2011 | 3.351 | 3.518 | 3.310 | 3.510 | 31,284,100 | +0.18(+5.26%) |
Oct 17, 2011 | 3.461 | 3.469 | 3.334 | 3.334 | 10,030,570 | -0.11(-3.20%) |
Oct 14, 2011 | 3.469 | 3.477 | 3.391 | 3.444 | 6,996,828 | -0.01(-0.24%) |
Oct 13, 2011 | 3.396 | 3.469 | 3.326 | 3.453 | 21,783,240 | +0.02(+0.48%) |
Oct 12, 2011 | 3.489 | 3.506 | 3.432 | 3.436 | 33,727,004 | -0.05(-1.52%) |
Oct 11, 2011 | 3.457 | 3.489 | 3.428 | 3.489 | 8,574,511 | -0.04(-1.27%) |
Oct 10, 2011 | 3.489 | 3.534 | 3.471 | 3.534 | 13,128,864 | +0.07(+2.12%) |
Oct 07, 2011 | 3.498 | 3.510 | 3.399 | 3.461 | 9,887,738 | +0.00(+0.12%) |
Oct 06, 2011 | 3.432 | 3.465 | 3.408 | 3.457 | 14,025,324 | +0.09(+2.79%) |
Oct 05, 2011 | 3.261 | 3.375 | 3.240 | 3.363 | 16,488,768 | -0.03(-0.96%) |
Oct 04, 2011 | 3.106 | 3.396 | 3.077 | 3.396 | 49,514,944 | +0.26(+8.33%) |