Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2.949 | 2.961 | 2.892 | 2.929 | 112,064,744 | +0.01(+0.24%) |
Jan 30, 2012 | 2.869 | 2.930 | 2.845 | 2.922 | 134,390,848 | +0.00(+0.12%) |
Jan 27, 2012 | 2.887 | 2.927 | 2.885 | 2.919 | 90,247,192 | +0.02(+0.71%) |
Jan 26, 2012 | 2.945 | 2.955 | 2.872 | 2.898 | 166,528,160 | -0.02(-0.72%) |
Jan 25, 2012 | 2.906 | 2.934 | 2.864 | 2.919 | 115,777,432 | +0.07(+2.48%) |
Jan 24, 2012 | 2.835 | 2.864 | 2.823 | 2.849 | 90,924,656 | -0.01(-0.35%) |
Jan 23, 2012 | 2.859 | 2.898 | 2.826 | 2.859 | 118,186,568 | +0.00(+0.02%) |
Jan 20, 2012 | 2.841 | 2.860 | 2.837 | 2.858 | 78,084,696 | -0.01(-0.27%) |
Jan 19, 2012 | 2.855 | 2.876 | 2.846 | 2.866 | 95,704,496 | +0.04(+1.32%) |
Jan 18, 2012 | 2.770 | 2.831 | 2.758 | 2.828 | 107,816,536 | +0.07(+2.67%) |
Jan 17, 2012 | 2.758 | 2.781 | 2.737 | 2.755 | 80,236,296 | +0.04(+1.64%) |
Jan 13, 2012 | 2.701 | 2.711 | 2.663 | 2.710 | 98,688,976 | -0.02(-0.71%) |
Jan 12, 2012 | 2.719 | 2.735 | 2.679 | 2.730 | 100,791,616 | +0.02(+0.82%) |
Jan 11, 2012 | 2.695 | 2.718 | 2.674 | 2.708 | 71,610,136 | +0.01(+0.45%) |
Jan 10, 2012 | 2.715 | 2.730 | 2.682 | 2.695 | 67,711,048 | +0.04(+1.44%) |
Jan 09, 2012 | 2.688 | 2.690 | 2.640 | 2.657 | 84,759,744 | -0.02(-0.57%) |
Jan 06, 2012 | 2.658 | 2.686 | 2.637 | 2.672 | 88,818,752 | +0.02(+0.63%) |
Jan 05, 2012 | 2.604 | 2.660 | 2.583 | 2.655 | 74,293,928 | +0.04(+1.70%) |
Jan 04, 2012 | 2.582 | 2.620 | 2.561 | 2.611 | 64,150,084 | +0.11(+4.54%) |
Dec 30, 2011 | 2.508 | 2.521 | 2.496 | 2.498 | 41,276,692 | -0.01(-0.48%) |
Dec 29, 2011 | 2.484 | 2.515 | 2.468 | 2.510 | 64,335,572 | +0.03(+1.22%) |
Dec 28, 2011 | 2.528 | 2.534 | 2.463 | 2.479 | 80,403,120 | -0.05(-2.13%) |
Dec 27, 2011 | 2.512 | 2.550 | 2.506 | 2.533 | 40,651,580 | +0.01(+0.58%) |
Dec 23, 2011 | 2.485 | 2.519 | 2.476 | 2.518 | 42,760,680 | +0.09(+3.50%) |
Dec 21, 2011 | 2.476 | 2.477 | 2.377 | 2.433 | 134,455,488 | -0.07(-2.92%) |
Dec 20, 2011 | 2.443 | 2.512 | 2.441 | 2.506 | 104,333,072 | +0.14(+5.83%) |
Dec 19, 2011 | 2.433 | 2.443 | 2.354 | 2.368 | 77,744,352 | -0.04(-1.78%) |
Dec 16, 2011 | 2.417 | 2.479 | 2.406 | 2.411 | 111,851,048 | +0.02(+0.91%) |
Dec 15, 2011 | 2.448 | 2.450 | 2.383 | 2.390 | 104,125,048 | -0.02(-0.64%) |
Dec 14, 2011 | 2.461 | 2.466 | 2.375 | 2.405 | 147,342,864 | -0.07(-3.00%) |
Dec 13, 2011 | 2.570 | 2.590 | 2.460 | 2.479 | 124,688,848 | -0.06(-2.31%) |
Dec 12, 2011 | 2.540 | 2.543 | 2.493 | 2.538 | 96,344,352 | -0.06(-2.19%) |
Dec 09, 2011 | 2.527 | 2.610 | 2.525 | 2.595 | 105,250,784 | +0.08(+3.16%) |
Dec 08, 2011 | 2.570 | 2.609 | 2.505 | 2.515 | 132,079,528 | -0.09(-3.43%) |
Dec 07, 2011 | 2.588 | 2.625 | 2.535 | 2.605 | 104,379,224 | +0.00(+0.09%) |
Dec 06, 2011 | 2.621 | 2.635 | 2.584 | 2.602 | 91,327,032 | -0.01(-0.48%) |
Dec 05, 2011 | 2.639 | 2.650 | 2.588 | 2.615 | 92,281,568 | +0.06(+2.30%) |
Dec 02, 2011 | 2.627 | 2.627 | 2.556 | 2.556 | 85,126,312 | -0.02(-0.73%) |
Dec 01, 2011 | 2.539 | 2.588 | 2.537 | 2.575 | 112,677,984 | +0.04(+1.40%) |
Nov 30, 2011 | 2.492 | 2.544 | 2.478 | 2.539 | 113,755,480 | +0.17(+7.38%) |
Nov 29, 2011 | 2.390 | 2.429 | 2.353 | 2.365 | 121,486,600 | -0.03(-1.19%) |
Nov 28, 2011 | 2.348 | 2.401 | 2.346 | 2.393 | 120,528,672 | +0.15(+6.87%) |
Nov 25, 2011 | 2.256 | 2.307 | 2.239 | 2.239 | 52,535,436 | -0.03(-1.44%) |
Nov 23, 2011 | 2.348 | 2.353 | 2.272 | 2.272 | 131,923,392 | -0.11(-4.52%) |
Nov 22, 2011 | 2.354 | 2.396 | 2.327 | 2.380 | 133,302,000 | +0.01(+0.51%) |
Nov 21, 2011 | 2.398 | 2.403 | 2.318 | 2.368 | 163,396,624 | -0.09(-3.79%) |
Nov 18, 2011 | 2.502 | 2.507 | 2.453 | 2.461 | 119,436,368 | -0.04(-1.70%) |
Nov 17, 2011 | 2.610 | 2.611 | 2.468 | 2.503 | 178,182,240 | -0.12(-4.42%) |
Nov 16, 2011 | 2.675 | 2.712 | 2.613 | 2.619 | 113,757,736 | -0.09(-3.40%) |
Nov 15, 2011 | 2.636 | 2.733 | 2.632 | 2.711 | 79,491,608 | +0.06(+2.17%) |
Nov 14, 2011 | 2.673 | 2.701 | 2.634 | 2.654 | 82,217,768 | -0.03(-1.14%) |
Nov 11, 2011 | 2.635 | 2.702 | 2.628 | 2.684 | 93,788,904 | +0.10(+3.73%) |
Nov 10, 2011 | 2.645 | 2.648 | 2.540 | 2.588 | 111,458,968 | -0.01(-0.27%) |
Nov 09, 2011 | 2.678 | 2.688 | 2.576 | 2.595 | 150,415,568 | -0.19(-6.91%) |
Nov 08, 2011 | 2.764 | 2.798 | 2.704 | 2.787 | 135,646,288 | +0.06(+2.30%) |
Nov 07, 2011 | 2.682 | 2.730 | 2.629 | 2.725 | 102,955,280 | +0.04(+1.38%) |
Nov 04, 2011 | 2.687 | 2.710 | 2.634 | 2.688 | 85,713,560 | -0.03(-0.99%) |
Nov 03, 2011 | 2.651 | 2.723 | 2.589 | 2.715 | 132,603,240 | +0.11(+4.20%) |
Nov 02, 2011 | 2.617 | 2.631 | 2.561 | 2.605 | 132,237,944 | +0.04(+1.61%) |