Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2011 | 3809 | 3826 | 3805 | 3822 | 0 | +0.00(+0.00%) |
Dec 30, 2011 | 3809 | 3826 | 3805 | 3822 | 0 | +13.22(+0.35%) |
Dec 29, 2011 | 3769 | 3813 | 3736 | 3809 | 0 | +39.56(+1.05%) |
Dec 28, 2011 | 3790 | 3790 | 3745 | 3769 | 0 | -20.21(-0.53%) |
Dec 27, 2011 | 3797 | 3806 | 3758 | 3789 | 0 | -7.73(-0.20%) |
Dec 26, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +0.00(+0.00%) |
Dec 25, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +0.00(+0.00%) |
Dec 24, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 3796 | 3822 | 3777 | 3797 | 0 | +2.88(+0.08%) |
Dec 21, 2011 | 3753 | 3808 | 3753 | 3794 | 0 | +41.93(+1.12%) |
Dec 20, 2011 | 3771 | 3790 | 3745 | 3752 | 0 | -17.95(-0.48%) |
Dec 19, 2011 | 3768 | 3774 | 3753 | 3770 | 0 | +1.94(+0.05%) |
Dec 18, 2011 | 3702 | 3778 | 3702 | 3768 | 0 | +0.00(+0.00%) |
Dec 17, 2011 | 3702 | 3778 | 3702 | 3768 | 0 | +0.00(+0.00%) |
Dec 16, 2011 | 3702 | 3778 | 3702 | 3768 | 0 | +66.81(+1.80%) |
Dec 15, 2011 | 3751 | 3751 | 3666 | 3702 | 0 | -50.06(-1.33%) |
Dec 14, 2011 | 3763 | 3765 | 3742 | 3752 | 0 | -11.98(-0.32%) |
Dec 13, 2011 | 3791 | 3791 | 3743 | 3764 | 0 | -28.57(-0.75%) |
Dec 12, 2011 | 3761 | 3804 | 3761 | 3792 | 0 | +32.54(+0.87%) |
Dec 11, 2011 | 3781 | 3781 | 3729 | 3760 | 0 | +0.00(+0.00%) |
Dec 10, 2011 | 3781 | 3781 | 3729 | 3760 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 3781 | 3781 | 3729 | 3760 | 0 | -22.15(-0.59%) |
Dec 08, 2011 | 3793 | 3793 | 3762 | 3782 | 0 | -11.48(-0.30%) |
Dec 07, 2011 | 3753 | 3794 | 3753 | 3793 | 0 | +40.57(+1.08%) |
Dec 06, 2011 | 3780 | 3781 | 3736 | 3753 | 0 | -28.12(-0.74%) |
Dec 05, 2011 | 3781 | 3792 | 3763 | 3781 | 0 | +0.95(+0.03%) |
Dec 04, 2011 | 3781 | 3781 | 3757 | 3780 | 0 | +0.00(+0.00%) |
Dec 03, 2011 | 3781 | 3781 | 3757 | 3780 | 0 | +0.00(+0.00%) |
Dec 02, 2011 | 3781 | 3781 | 3757 | 3780 | 0 | -1.26(-0.03%) |
Dec 01, 2011 | 3715 | 3812 | 3715 | 3781 | 0 | +66.02(+1.78%) |
Nov 30, 2011 | 3688 | 3720 | 3679 | 3715 | 0 | +27.31(+0.74%) |
Nov 29, 2011 | 3647 | 3711 | 3647 | 3688 | 0 | +40.72(+1.12%) |
Nov 28, 2011 | 3638 | 3676 | 3619 | 3647 | 0 | +9.86(+0.27%) |
Nov 27, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | +0.00(+0.00%) |
Nov 26, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | +0.00(+0.00%) |
Nov 25, 2011 | 3696 | 3696 | 3629 | 3637 | 0 | -58.84(-1.59%) |
Nov 24, 2011 | 3686 | 3697 | 3659 | 3696 | 0 | +9.02(+0.24%) |
Nov 23, 2011 | 3735 | 3735 | 3666 | 3687 | 0 | -48.52(-1.30%) |
Nov 22, 2011 | 3680 | 3736 | 3671 | 3736 | 0 | +55.70(+1.51%) |
Nov 21, 2011 | 3754 | 3754 | 3668 | 3680 | 0 | -74.67(-1.99%) |
Nov 20, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | +0.00(+0.00%) |
Nov 19, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | +0.00(+0.00%) |
Nov 18, 2011 | 3792 | 3792 | 3745 | 3754 | 0 | -37.75(-1.00%) |
Nov 17, 2011 | 3814 | 3814 | 3781 | 3792 | 0 | -21.84(-0.57%) |
Nov 16, 2011 | 3814 | 3817 | 3769 | 3814 | 0 | +0.25(+0.01%) |
Nov 15, 2011 | 3833 | 3833 | 3799 | 3814 | 0 | -19.20(-0.50%) |
Nov 14, 2011 | 3779 | 3833 | 3779 | 3833 | 0 | +54.15(+1.43%) |
Nov 13, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | +0.00(+0.00%) |
Nov 12, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | +0.01(+0.00%) |
Nov 11, 2011 | 3784 | 3800 | 3765 | 3779 | 0 | -5.00(-0.13%) |
Nov 10, 2011 | 3856 | 3856 | 3748 | 3784 | 0 | -73.48(-1.90%) |
Nov 09, 2011 | 3806 | 3859 | 3806 | 3857 | 0 | +51.71(+1.36%) |
Nov 08, 2011 | 3779 | 3807 | 3779 | 3806 | 0 | +27.41(+0.73%) |
Nov 07, 2011 | 3783 | 3792 | 3765 | 3778 | 0 | -5.39(-0.14%) |
Nov 06, 2011 | 3706 | 3801 | 3706 | 3784 | 0 | +0.00(+0.00%) |
Nov 04, 2011 | 3706 | 3801 | 3706 | 3784 | 0 | +77.82(+2.10%) |
Nov 03, 2011 | 3763 | 3763 | 3686 | 3706 | 0 | -57.22(-1.52%) |
Nov 02, 2011 | 3684 | 3763 | 3624 | 3763 | 0 | +78.02(+2.12%) |
Nov 01, 2011 | 3790 | 3790 | 3681 | 3685 | 0 | -105.84(-2.79%) |
Oct 31, 2011 | 3831 | 3831 | 3758 | 3791 | 0 | -39.11(-1.02%) |
Oct 30, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 29, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +0.00(+0.00%) |
Oct 28, 2011 | 3814 | 3875 | 3811 | 3830 | 0 | +16.96(+0.44%) |
Oct 27, 2011 | 3740 | 3815 | 3740 | 3813 | 0 | +74.39(+1.99%) |
Oct 26, 2011 | 3710 | 3741 | 3680 | 3739 | 0 | +28.13(+0.76%) |
Oct 25, 2011 | 3707 | 3734 | 3699 | 3710 | 0 | +3.70(+0.10%) |
Oct 24, 2011 | 3621 | 3717 | 3621 | 3707 | 0 | +86.12(+2.38%) |
Oct 23, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 22, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | +0.00(+0.00%) |
Oct 21, 2011 | 3623 | 3644 | 3594 | 3621 | 0 | -2.12(-0.06%) |
Oct 20, 2011 | 3685 | 3685 | 3594 | 3623 | 0 | -62.53(-1.70%) |
Oct 19, 2011 | 3623 | 3697 | 3623 | 3685 | 0 | +63.28(+1.75%) |
Oct 18, 2011 | 3728 | 3728 | 3581 | 3622 | 0 | -106.99(-2.87%) |
Oct 17, 2011 | 3665 | 3730 | 3665 | 3729 | 0 | +64.34(+1.76%) |
Oct 16, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 15, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | +0.00(+0.00%) |
Oct 14, 2011 | 3675 | 3688 | 3639 | 3665 | 0 | -10.70(-0.29%) |
Oct 13, 2011 | 3637 | 3703 | 3637 | 3675 | 0 | +39.45(+1.09%) |
Oct 12, 2011 | 3523 | 3637 | 3517 | 3636 | 0 | +104.18(+2.95%) |
Oct 11, 2011 | 3452 | 3563 | 3452 | 3532 | 0 | +80.67(+2.34%) |
Oct 10, 2011 | 3425 | 3452 | 3413 | 3451 | 0 | +25.40(+0.74%) |
Oct 09, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 08, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | +0.00(+0.00%) |
Oct 07, 2011 | 3443 | 3527 | 3418 | 3426 | 0 | -17.43(-0.51%) |
Oct 06, 2011 | 3294 | 3447 | 3294 | 3443 | 0 | +149.87(+4.55%) |
Oct 05, 2011 | 3270 | 3316 | 3270 | 3293 | 0 | +23.79(+0.73%) |
Oct 04, 2011 | 3347 | 3352 | 3256 | 3269 | 0 | -79.26(-2.37%) |
Oct 03, 2011 | 3548 | 3548 | 3330 | 3349 | 0 | -200.32(-5.64%) |