Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.054 | 3.071 | 3.034 | 3.041 | 1,779,052 | -0.02(-0.62%) |
Dec 29, 2011 | 3.070 | 3.082 | 3.042 | 3.060 | 1,809,126 | +0.01(+0.34%) |
Dec 28, 2011 | 3.061 | 3.077 | 3.048 | 3.049 | 1,669,379 | -0.02(-0.67%) |
Dec 27, 2011 | 3.046 | 3.071 | 3.046 | 3.070 | 930,528 | +0.02(+0.50%) |
Dec 23, 2011 | 3.073 | 3.073 | 3.046 | 3.054 | 1,452,679 | -0.02(-0.72%) |
Dec 21, 2011 | 3.053 | 3.083 | 3.036 | 3.077 | 2,446,674 | +0.03(+1.13%) |
Dec 20, 2011 | 3.032 | 3.048 | 3.013 | 3.042 | 2,236,825 | +0.05(+1.60%) |
Dec 19, 2011 | 3.008 | 3.036 | 2.991 | 2.994 | 2,504,977 | +0.00(+0.11%) |
Dec 16, 2011 | 3.053 | 3.061 | 2.980 | 2.991 | 4,233,431 | -0.05(-1.69%) |
Dec 15, 2011 | 3.034 | 3.056 | 3.015 | 3.042 | 2,113,736 | +0.03(+0.91%) |
Dec 14, 2011 | 3.030 | 3.063 | 3.012 | 3.015 | 3,469,394 | -0.00(-0.11%) |
Dec 13, 2011 | 2.988 | 3.054 | 2.979 | 3.018 | 3,510,817 | +0.02(+0.74%) |
Dec 12, 2011 | 3.003 | 3.033 | 2.988 | 2.996 | 5,363,950 | -0.01(-0.39%) |
Dec 09, 2011 | 2.971 | 3.015 | 2.971 | 3.008 | 5,467,766 | +0.04(+1.30%) |
Dec 08, 2011 | 2.996 | 3.001 | 2.969 | 2.969 | 2,826,503 | -0.03(-1.00%) |
Dec 07, 2011 | 3.003 | 3.020 | 2.979 | 3.000 | 2,417,363 | -0.00(-0.06%) |
Dec 06, 2011 | 2.993 | 3.030 | 2.993 | 3.001 | 1,802,134 | +0.01(+0.22%) |
Dec 05, 2011 | 3.036 | 3.041 | 2.979 | 2.994 | 2,234,394 | -0.02(-0.50%) |
Dec 02, 2011 | 3.018 | 3.033 | 2.991 | 3.010 | 2,368,732 | +0.00(+0.06%) |
Dec 01, 2011 | 3.013 | 3.046 | 3.008 | 3.008 | 2,029,971 | -0.02(-0.50%) |
Nov 30, 2011 | 3.018 | 3.031 | 2.986 | 3.023 | 5,918,462 | +0.04(+1.29%) |
Nov 29, 2011 | 2.979 | 3.005 | 2.959 | 2.984 | 4,642,647 | +0.03(+0.91%) |
Nov 28, 2011 | 2.988 | 2.988 | 2.934 | 2.958 | 2,657,172 | +0.02(+0.57%) |
Nov 25, 2011 | 2.954 | 3.008 | 2.939 | 2.941 | 1,518,169 | -0.02(-0.62%) |
Nov 23, 2011 | 2.901 | 3.013 | 2.874 | 2.959 | 6,768,076 | +0.05(+1.55%) |
Nov 22, 2011 | 2.928 | 2.949 | 2.914 | 2.914 | 1,231,115 | -0.01(-0.34%) |
Nov 21, 2011 | 2.909 | 2.941 | 2.906 | 2.924 | 1,959,886 | -0.01(-0.46%) |
Nov 18, 2011 | 2.944 | 2.949 | 2.916 | 2.938 | 1,348,271 | +0.00(+0.11%) |
Nov 17, 2011 | 2.921 | 2.954 | 2.916 | 2.934 | 1,804,398 | +0.02(+0.75%) |
Nov 16, 2011 | 2.904 | 2.948 | 2.904 | 2.912 | 1,890,022 | -0.01(-0.17%) |
Nov 15, 2011 | 2.892 | 2.924 | 2.887 | 2.917 | 1,603,900 | +0.02(+0.81%) |
Nov 14, 2011 | 2.934 | 2.934 | 2.891 | 2.894 | 3,303,157 | -0.04(-1.31%) |
Nov 11, 2011 | 2.929 | 2.936 | 2.906 | 2.933 | 1,632,768 | +0.02(+0.69%) |
Nov 10, 2011 | 2.917 | 2.929 | 2.892 | 2.912 | 1,233,272 | +0.03(+0.87%) |
Nov 09, 2011 | 2.894 | 2.916 | 2.876 | 2.887 | 2,319,659 | -0.05(-1.60%) |
Nov 08, 2011 | 2.926 | 2.943 | 2.904 | 2.934 | 2,007,854 | +0.03(+0.92%) |
Nov 07, 2011 | 2.901 | 2.929 | 2.867 | 2.907 | 1,515,982 | +0.02(+0.52%) |
Nov 04, 2011 | 2.834 | 2.909 | 2.804 | 2.892 | 1,873,288 | -0.04(-1.26%) |
Nov 03, 2011 | 2.914 | 2.933 | 2.904 | 2.929 | 2,623,997 | +0.02(+0.75%) |
Nov 02, 2011 | 2.904 | 2.921 | 2.879 | 2.907 | 1,689,136 | +0.02(+0.64%) |
Nov 01, 2011 | 2.906 | 2.923 | 2.879 | 2.889 | 2,248,147 | -0.05(-1.76%) |
Oct 31, 2011 | 2.949 | 2.974 | 2.938 | 2.941 | 1,356,050 | -0.03(-1.01%) |
Oct 28, 2011 | 2.983 | 2.994 | 2.956 | 2.971 | 1,652,292 | -0.01(-0.39%) |
Oct 27, 2011 | 2.979 | 3.013 | 2.949 | 2.983 | 3,146,051 | +0.03(+1.14%) |
Oct 26, 2011 | 2.939 | 2.958 | 2.906 | 2.949 | 1,726,147 | +0.04(+1.26%) |
Oct 25, 2011 | 2.943 | 2.971 | 2.912 | 2.912 | 1,708,732 | -0.05(-1.64%) |
Oct 24, 2011 | 2.928 | 2.961 | 2.904 | 2.961 | 1,693,187 | +0.03(+0.97%) |
Oct 21, 2011 | 2.906 | 2.934 | 2.899 | 2.933 | 2,004,741 | +0.06(+1.92%) |
Oct 20, 2011 | 2.881 | 2.897 | 2.864 | 2.877 | 2,274,249 | +0.01(+0.29%) |
Oct 19, 2011 | 2.909 | 2.921 | 2.864 | 2.869 | 2,372,783 | -0.04(-1.27%) |
Oct 18, 2011 | 2.931 | 2.938 | 2.882 | 2.906 | 2,374,127 | -0.01(-0.34%) |
Oct 17, 2011 | 2.931 | 2.963 | 2.914 | 2.916 | 1,499,923 | -0.03(-1.14%) |
Oct 14, 2011 | 2.984 | 2.994 | 2.944 | 2.949 | 1,492,611 | -0.02(-0.51%) |
Oct 13, 2011 | 2.929 | 2.976 | 2.929 | 2.964 | 1,354,210 | +0.03(+1.03%) |
Oct 12, 2011 | 2.968 | 2.979 | 2.929 | 2.934 | 1,994,692 | -0.02(-0.62%) |
Oct 11, 2011 | 2.974 | 2.994 | 2.948 | 2.953 | 2,365,954 | -0.04(-1.29%) |
Oct 10, 2011 | 2.974 | 3.000 | 2.961 | 2.991 | 2,138,614 | +0.05(+1.59%) |
Oct 07, 2011 | 2.941 | 2.976 | 2.933 | 2.944 | 2,418,021 | +0.01(+0.17%) |
Oct 06, 2011 | 2.911 | 2.939 | 2.909 | 2.939 | 2,350,935 | +0.06(+2.15%) |
Oct 05, 2011 | 2.909 | 2.924 | 2.856 | 2.877 | 1,848,471 | -0.04(-1.21%) |
Oct 04, 2011 | 2.804 | 2.921 | 2.767 | 2.912 | 4,106,034 | +0.09(+3.08%) |