Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2011 | 3.245 | 3.269 | 3.122 | 3.134 | 15,928,424 | -0.15(-4.48%) |
Sep 30, 2011 | 3.351 | 3.420 | 3.281 | 3.281 | 22,000,884 | -0.15(-4.40%) |
Sep 29, 2011 | 3.469 | 3.481 | 3.367 | 3.432 | 17,240,752 | +0.20(+6.32%) |
Sep 28, 2011 | 3.424 | 3.477 | 3.216 | 3.228 | 39,511,024 | -0.11(-3.18%) |
Sep 27, 2011 | 3.408 | 3.461 | 3.318 | 3.334 | 19,212,890 | +0.02(+0.74%) |
Sep 26, 2011 | 3.228 | 3.320 | 3.138 | 3.310 | 17,600,464 | +0.09(+2.66%) |
Sep 23, 2011 | 3.016 | 3.224 | 3.008 | 3.224 | 15,722,806 | +0.21(+7.05%) |
Sep 22, 2011 | 3.012 | 3.059 | 2.967 | 3.012 | 17,550,272 | -0.08(-2.64%) |
Sep 21, 2011 | 3.257 | 3.277 | 3.094 | 3.094 | 10,420,462 | -0.15(-4.65%) |
Sep 20, 2011 | 3.261 | 3.306 | 3.208 | 3.245 | 10,301,461 | -0.01(-0.38%) |
Sep 19, 2011 | 3.232 | 3.293 | 3.187 | 3.257 | 13,962,035 | -0.08(-2.44%) |
Sep 16, 2011 | 3.391 | 3.408 | 3.281 | 3.338 | 14,715,224 | -0.03(-0.85%) |
Sep 15, 2011 | 3.367 | 3.404 | 3.302 | 3.367 | 22,019,636 | +0.16(+4.96%) |
Sep 14, 2011 | 3.130 | 3.245 | 3.045 | 3.208 | 22,087,822 | +0.10(+3.29%) |
Sep 13, 2011 | 3.016 | 3.124 | 2.983 | 3.106 | 21,178,762 | +0.04(+1.47%) |
Sep 12, 2011 | 2.979 | 3.077 | 2.918 | 3.061 | 41,373,992 | -0.15(-4.70%) |
Sep 09, 2011 | 3.142 | 3.224 | 3.094 | 3.212 | 28,826,594 | -0.11(-3.44%) |
Sep 08, 2011 | 3.367 | 3.400 | 3.277 | 3.326 | 18,632,596 | -0.06(-1.81%) |
Sep 07, 2011 | 3.257 | 3.481 | 3.236 | 3.387 | 25,224,916 | +0.01(+0.36%) |
Sep 06, 2011 | 3.240 | 3.387 | 3.200 | 3.375 | 21,183,280 | -0.13(-3.61%) |
Sep 02, 2011 | 3.542 | 3.571 | 3.485 | 3.502 | 16,484,965 | -0.19(-5.19%) |