Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.078 | 3.104 | 3.066 | 3.086 | 2,590,293 | +0.02(+0.67%) |
Dec 29, 2011 | 3.042 | 3.092 | 3.039 | 3.066 | 2,868,478 | +0.02(+0.78%) |
Dec 28, 2011 | 3.072 | 3.083 | 3.042 | 3.042 | 2,781,058 | -0.03(-1.06%) |
Dec 27, 2011 | 3.075 | 3.092 | 3.066 | 3.075 | 1,400,473 | -0.01(-0.19%) |
Dec 23, 2011 | 3.081 | 3.101 | 3.075 | 3.081 | 1,413,596 | +0.01(+0.29%) |
Dec 21, 2011 | 3.083 | 3.095 | 3.063 | 3.072 | 1,206,092 | -0.02(-0.67%) |
Dec 20, 2011 | 3.089 | 3.101 | 3.078 | 3.092 | 1,983,600 | +0.03(+0.87%) |
Dec 19, 2011 | 3.098 | 3.107 | 3.036 | 3.066 | 1,688,994 | -0.02(-0.57%) |
Dec 16, 2011 | 3.092 | 3.108 | 3.078 | 3.083 | 1,223,136 | -0.01(-0.29%) |
Dec 15, 2011 | 3.104 | 3.110 | 3.078 | 3.092 | 1,021,849 | +0.00(+0.00%) |
Dec 14, 2011 | 3.089 | 3.111 | 3.078 | 3.092 | 1,613,404 | -0.02(-0.57%) |
Dec 13, 2011 | 3.113 | 3.131 | 3.104 | 3.110 | 1,302,925 | +0.01(+0.19%) |
Dec 12, 2011 | 3.107 | 3.110 | 3.081 | 3.104 | 1,476,073 | -0.03(-0.85%) |
Dec 09, 2011 | 3.092 | 3.131 | 3.092 | 3.131 | 1,343,819 | +0.03(+1.05%) |
Dec 08, 2011 | 3.122 | 3.129 | 3.092 | 3.098 | 1,344,641 | -0.04(-1.32%) |
Dec 07, 2011 | 3.131 | 3.146 | 3.104 | 3.140 | 1,019,634 | +0.00(+0.09%) |
Dec 06, 2011 | 3.122 | 3.143 | 3.110 | 3.137 | 1,297,044 | +0.01(+0.19%) |
Dec 05, 2011 | 3.125 | 3.134 | 3.119 | 3.131 | 1,419,115 | +0.02(+0.74%) |
Dec 02, 2011 | 3.110 | 3.122 | 3.101 | 3.108 | 865,318 | +0.01(+0.21%) |
Dec 01, 2011 | 3.095 | 3.116 | 3.083 | 3.101 | 933,456 | -0.01(-0.29%) |
Nov 30, 2011 | 3.110 | 3.125 | 3.091 | 3.110 | 2,469,963 | +0.04(+1.35%) |
Nov 29, 2011 | 3.048 | 3.074 | 3.048 | 3.069 | 1,025,834 | +0.02(+0.68%) |
Nov 28, 2011 | 3.078 | 3.078 | 3.036 | 3.048 | 1,224,968 | +0.01(+0.49%) |
Nov 25, 2011 | 3.021 | 3.042 | 3.021 | 3.033 | 479,956 | +0.00(+0.10%) |
Nov 23, 2011 | 3.027 | 3.045 | 3.027 | 3.030 | 1,149,702 | -0.03(-0.87%) |
Nov 22, 2011 | 3.045 | 3.069 | 3.045 | 3.057 | 930,626 | -0.00(-0.10%) |
Nov 21, 2011 | 3.048 | 3.063 | 3.030 | 3.060 | 713,764 | -0.02(-0.67%) |
Nov 18, 2011 | 3.086 | 3.092 | 3.069 | 3.081 | 1,070,705 | -0.00(-0.10%) |
Nov 17, 2011 | 3.078 | 3.104 | 3.069 | 3.083 | 1,466,485 | -0.01(-0.38%) |
Nov 16, 2011 | 3.101 | 3.122 | 3.092 | 3.095 | 1,778,064 | -0.03(-0.85%) |
Nov 15, 2011 | 3.083 | 3.122 | 3.083 | 3.122 | 902,277 | +0.02(+0.67%) |
Nov 14, 2011 | 3.119 | 3.128 | 3.089 | 3.101 | 1,255,992 | -0.02(-0.76%) |
Nov 11, 2011 | 3.116 | 3.140 | 3.110 | 3.125 | 957,949 | +0.02(+0.76%) |
Nov 10, 2011 | 3.083 | 3.122 | 3.083 | 3.101 | 1,049,355 | +0.03(+0.96%) |
Nov 09, 2011 | 3.081 | 3.110 | 3.069 | 3.072 | 1,020,538 | -0.08(-2.62%) |
Nov 08, 2011 | 3.148 | 3.154 | 3.125 | 3.154 | 1,084,834 | +0.01(+0.47%) |
Nov 07, 2011 | 3.134 | 3.148 | 3.128 | 3.140 | 853,237 | -0.01(-0.19%) |
Nov 04, 2011 | 3.122 | 3.146 | 3.113 | 3.146 | 744,263 | +0.00(+0.00%) |
Nov 03, 2011 | 3.122 | 3.146 | 3.098 | 3.146 | 856,718 | +0.04(+1.33%) |
Nov 02, 2011 | 3.089 | 3.116 | 3.086 | 3.104 | 903,783 | +0.03(+0.96%) |
Nov 01, 2011 | 3.086 | 3.116 | 3.072 | 3.075 | 1,414,222 | -0.06(-2.07%) |
Oct 31, 2011 | 3.178 | 3.181 | 3.119 | 3.140 | 1,124,868 | -0.04(-1.39%) |
Oct 28, 2011 | 3.172 | 3.190 | 3.169 | 3.184 | 737,491 | -0.02(-0.55%) |
Oct 27, 2011 | 3.234 | 3.234 | 3.199 | 3.202 | 2,199,159 | +0.02(+0.74%) |
Oct 26, 2011 | 3.190 | 3.196 | 3.154 | 3.178 | 1,491,232 | +0.02(+0.75%) |
Oct 25, 2011 | 3.187 | 3.190 | 3.148 | 3.154 | 1,059,620 | -0.05(-1.57%) |
Oct 24, 2011 | 3.211 | 3.231 | 3.199 | 3.205 | 1,448,212 | +0.01(+0.18%) |
Oct 21, 2011 | 3.202 | 3.225 | 3.196 | 3.199 | 1,076,238 | +0.01(+0.46%) |
Oct 20, 2011 | 3.190 | 3.199 | 3.146 | 3.184 | 970,016 | -0.01(-0.19%) |
Oct 19, 2011 | 3.204 | 3.218 | 3.190 | 3.190 | 1,140,186 | -0.03(-0.80%) |
Oct 18, 2011 | 3.161 | 3.227 | 3.156 | 3.216 | 1,272,944 | +0.05(+1.54%) |
Oct 17, 2011 | 3.196 | 3.199 | 3.161 | 3.167 | 932,582 | -0.05(-1.43%) |
Oct 14, 2011 | 3.210 | 3.213 | 3.179 | 3.213 | 969,404 | +0.04(+1.17%) |
Oct 13, 2011 | 3.190 | 3.196 | 3.161 | 3.176 | 1,711,501 | -0.03(-0.90%) |
Oct 12, 2011 | 3.187 | 3.222 | 3.184 | 3.204 | 1,419,336 | +0.03(+0.90%) |
Oct 11, 2011 | 3.176 | 3.201 | 3.173 | 3.176 | 781,607 | -0.01(-0.45%) |
Oct 10, 2011 | 3.173 | 3.205 | 3.164 | 3.190 | 1,317,139 | +0.04(+1.27%) |
Oct 07, 2011 | 3.176 | 3.176 | 3.130 | 3.150 | 622,213 | -0.01(-0.36%) |
Oct 06, 2011 | 3.135 | 3.164 | 3.133 | 3.161 | 746,845 | +0.03(+0.92%) |
Oct 05, 2011 | 3.087 | 3.133 | 3.087 | 3.133 | 651,540 | +0.03(+1.11%) |
Oct 04, 2011 | 3.064 | 3.098 | 3.015 | 3.098 | 1,225,253 | +0.00(+0.00%) |