Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 3.712 | 3.733 | 3.641 | 3.712 | 27,098,138 | +0.04(+0.97%) |
Jan 30, 2012 | 3.719 | 3.726 | 3.641 | 3.676 | 17,105,982 | -0.10(-2.64%) |
Jan 27, 2012 | 3.648 | 3.783 | 3.641 | 3.776 | 26,544,734 | +0.10(+2.71%) |
Jan 26, 2012 | 3.833 | 3.854 | 3.612 | 3.676 | 32,018,074 | -0.11(-2.82%) |
Jan 25, 2012 | 3.705 | 3.883 | 3.627 | 3.783 | 38,875,012 | +0.06(+1.72%) |
Jan 24, 2012 | 3.491 | 3.726 | 3.413 | 3.719 | 61,179,920 | +0.22(+6.30%) |
Jan 23, 2012 | 3.484 | 3.548 | 3.449 | 3.499 | 38,938,628 | +0.01(+0.20%) |
Jan 20, 2012 | 3.491 | 3.507 | 3.406 | 3.491 | 30,784,794 | -0.02(-0.61%) |
Jan 19, 2012 | 3.527 | 3.548 | 3.477 | 3.513 | 26,263,938 | +0.02(+0.61%) |
Jan 18, 2012 | 3.413 | 3.513 | 3.378 | 3.491 | 22,041,720 | +0.08(+2.29%) |
Jan 17, 2012 | 3.399 | 3.481 | 3.378 | 3.413 | 23,990,566 | +0.01(+0.21%) |
Jan 13, 2012 | 3.257 | 3.463 | 3.221 | 3.406 | 36,354,948 | +0.07(+2.13%) |
Jan 12, 2012 | 3.363 | 3.399 | 3.278 | 3.335 | 59,170,020 | -0.08(-2.29%) |
Jan 11, 2012 | 3.314 | 3.442 | 3.271 | 3.413 | 26,380,260 | +0.07(+2.13%) |
Jan 10, 2012 | 3.328 | 3.363 | 3.235 | 3.342 | 27,275,634 | +0.12(+3.75%) |
Jan 09, 2012 | 3.186 | 3.335 | 3.179 | 3.221 | 35,987,652 | +0.09(+2.72%) |
Jan 06, 2012 | 3.221 | 3.243 | 3.107 | 3.136 | 25,755,764 | -0.08(-2.43%) |
Jan 05, 2012 | 3.051 | 3.267 | 3.016 | 3.214 | 44,841,896 | +0.13(+4.15%) |
Jan 04, 2012 | 3.086 | 3.086 | 2.994 | 3.086 | 23,783,736 | +0.03(+0.93%) |
Dec 30, 2011 | 3.068 | 3.100 | 3.043 | 3.058 | 9,137,743 | -0.04(-1.38%) |
Dec 29, 2011 | 3.015 | 3.100 | 3.001 | 3.100 | 15,385,010 | +0.09(+2.83%) |
Dec 28, 2011 | 3.100 | 3.115 | 2.965 | 3.015 | 12,040,378 | -0.09(-2.75%) |
Dec 27, 2011 | 3.100 | 3.129 | 3.065 | 3.100 | 10,060,661 | -0.02(-0.80%) |
Dec 23, 2011 | 3.164 | 3.164 | 3.072 | 3.125 | 9,209,637 | +0.12(+4.15%) |
Dec 21, 2011 | 2.915 | 3.015 | 2.859 | 3.001 | 21,726,074 | +0.09(+2.93%) |
Dec 20, 2011 | 2.773 | 2.930 | 2.773 | 2.915 | 22,786,102 | +0.20(+7.33%) |
Dec 19, 2011 | 2.830 | 2.844 | 2.695 | 2.716 | 20,427,830 | -0.12(-4.26%) |
Dec 16, 2011 | 2.844 | 2.901 | 2.816 | 2.837 | 21,787,412 | +0.01(+0.50%) |
Dec 15, 2011 | 2.873 | 2.894 | 2.809 | 2.823 | 18,374,356 | -0.01(-0.25%) |
Dec 14, 2011 | 2.816 | 2.880 | 2.787 | 2.830 | 24,821,684 | -0.03(-0.99%) |
Dec 13, 2011 | 2.866 | 2.972 | 2.802 | 2.859 | 30,406,568 | +0.02(+0.75%) |
Dec 12, 2011 | 2.844 | 2.880 | 2.802 | 2.837 | 23,856,016 | -0.09(-2.91%) |
Dec 09, 2011 | 2.866 | 2.922 | 2.852 | 2.922 | 27,590,372 | +0.09(+3.00%) |
Dec 08, 2011 | 2.915 | 2.930 | 2.738 | 2.837 | 35,358,072 | -0.11(-3.61%) |
Dec 07, 2011 | 2.930 | 2.972 | 2.844 | 2.944 | 29,884,728 | -0.01(-0.24%) |
Dec 06, 2011 | 3.029 | 3.036 | 2.930 | 2.951 | 38,748,868 | -0.11(-3.48%) |
Dec 05, 2011 | 3.064 | 3.135 | 3.015 | 3.057 | 38,109,852 | +0.06(+2.13%) |
Dec 02, 2011 | 2.986 | 3.114 | 2.937 | 2.993 | 38,216,084 | +0.07(+2.43%) |
Dec 01, 2011 | 2.859 | 2.937 | 2.788 | 2.922 | 29,355,018 | +0.01(+0.24%) |
Nov 30, 2011 | 2.681 | 2.915 | 2.660 | 2.915 | 52,879,928 | +0.37(+14.48%) |
Nov 29, 2011 | 2.660 | 2.667 | 2.490 | 2.546 | 52,928,780 | -0.13(-5.03%) |
Nov 28, 2011 | 2.759 | 2.781 | 2.625 | 2.681 | 23,491,958 | +0.06(+2.44%) |
Nov 25, 2011 | 2.596 | 2.703 | 2.561 | 2.617 | 12,574,441 | +0.01(+0.27%) |
Nov 23, 2011 | 2.710 | 2.734 | 2.589 | 2.610 | 25,458,718 | -0.16(-5.64%) |
Nov 22, 2011 | 2.795 | 2.883 | 2.738 | 2.766 | 24,284,306 | -0.05(-1.76%) |
Nov 21, 2011 | 2.837 | 2.873 | 2.795 | 2.816 | 28,907,306 | -0.09(-3.17%) |
Nov 18, 2011 | 2.844 | 2.922 | 2.805 | 2.908 | 42,667,484 | +0.11(+4.06%) |
Nov 17, 2011 | 2.866 | 2.965 | 2.766 | 2.795 | 39,584,560 | -0.07(-2.48%) |
Nov 16, 2011 | 2.823 | 2.979 | 2.809 | 2.866 | 38,547,324 | +0.00(+0.00%) |
Nov 15, 2011 | 2.816 | 2.887 | 2.809 | 2.866 | 50,264,276 | +0.01(+0.50%) |
Nov 14, 2011 | 2.944 | 2.958 | 2.837 | 2.852 | 35,839,724 | -0.11(-3.60%) |
Nov 11, 2011 | 3.050 | 3.057 | 2.908 | 2.958 | 39,387,284 | +0.02(+0.72%) |
Nov 10, 2011 | 2.979 | 3.015 | 2.873 | 2.937 | 53,139,896 | +0.04(+1.47%) |
Nov 09, 2011 | 2.965 | 3.036 | 2.873 | 2.894 | 57,306,356 | -0.21(-6.85%) |
Nov 08, 2011 | 3.000 | 3.164 | 2.965 | 3.107 | 69,828,720 | +0.16(+5.29%) |
Nov 07, 2011 | 2.844 | 2.958 | 2.816 | 2.951 | 35,399,032 | +0.10(+3.48%) |
Nov 04, 2011 | 2.809 | 2.887 | 2.759 | 2.852 | 36,776,492 | +0.02(+0.75%) |
Nov 03, 2011 | 2.837 | 2.894 | 2.678 | 2.830 | 65,117,720 | +0.08(+2.84%) |
Nov 02, 2011 | 2.710 | 2.773 | 2.671 | 2.752 | 32,571,180 | +0.13(+4.86%) |