Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.110 | 3.128 | 3.089 | 3.096 | 1,747,112 | -0.02(-0.62%) |
Dec 29, 2011 | 3.126 | 3.138 | 3.098 | 3.115 | 1,776,646 | +0.01(+0.34%) |
Dec 28, 2011 | 3.117 | 3.133 | 3.103 | 3.105 | 1,639,408 | -0.02(-0.67%) |
Dec 27, 2011 | 3.101 | 3.128 | 3.101 | 3.126 | 913,822 | +0.02(+0.50%) |
Dec 23, 2011 | 3.129 | 3.129 | 3.101 | 3.110 | 1,426,599 | -0.02(-0.72%) |
Dec 21, 2011 | 3.108 | 3.140 | 3.091 | 3.133 | 2,402,748 | +0.03(+1.13%) |
Dec 20, 2011 | 3.088 | 3.103 | 3.068 | 3.098 | 2,196,667 | +0.05(+1.60%) |
Dec 19, 2011 | 3.063 | 3.091 | 3.046 | 3.049 | 2,460,004 | +0.00(+0.11%) |
Dec 16, 2011 | 3.108 | 3.117 | 3.035 | 3.046 | 4,157,426 | -0.05(-1.69%) |
Dec 15, 2011 | 3.089 | 3.112 | 3.070 | 3.098 | 2,075,787 | +0.03(+0.91%) |
Dec 14, 2011 | 3.086 | 3.119 | 3.067 | 3.070 | 3,407,107 | -0.00(-0.11%) |
Dec 13, 2011 | 3.042 | 3.110 | 3.034 | 3.074 | 3,447,786 | +0.02(+0.74%) |
Dec 12, 2011 | 3.058 | 3.088 | 3.042 | 3.051 | 5,267,649 | -0.01(-0.39%) |
Dec 09, 2011 | 3.025 | 3.070 | 3.025 | 3.063 | 5,369,601 | +0.04(+1.30%) |
Dec 08, 2011 | 3.051 | 3.056 | 3.024 | 3.024 | 2,775,757 | -0.03(-1.00%) |
Dec 07, 2011 | 3.058 | 3.075 | 3.034 | 3.054 | 2,373,963 | -0.00(-0.06%) |
Dec 06, 2011 | 3.048 | 3.085 | 3.048 | 3.056 | 1,769,780 | +0.01(+0.22%) |
Dec 05, 2011 | 3.092 | 3.097 | 3.034 | 3.049 | 2,194,279 | -0.02(-0.50%) |
Dec 02, 2011 | 3.073 | 3.088 | 3.046 | 3.065 | 2,326,206 | +0.00(+0.06%) |
Dec 01, 2011 | 3.068 | 3.102 | 3.063 | 3.063 | 1,993,526 | -0.02(-0.50%) |
Nov 30, 2011 | 3.073 | 3.087 | 3.041 | 3.078 | 5,812,206 | +0.04(+1.29%) |
Nov 29, 2011 | 3.034 | 3.059 | 3.013 | 3.039 | 4,559,296 | +0.03(+0.91%) |
Nov 28, 2011 | 3.042 | 3.042 | 2.988 | 3.012 | 2,609,467 | +0.02(+0.57%) |
Nov 25, 2011 | 3.008 | 3.063 | 2.993 | 2.995 | 1,490,913 | -0.02(-0.62%) |
Nov 23, 2011 | 2.954 | 3.068 | 2.927 | 3.013 | 6,646,566 | +0.05(+1.55%) |
Nov 22, 2011 | 2.981 | 3.003 | 2.967 | 2.967 | 1,209,012 | -0.01(-0.34%) |
Nov 21, 2011 | 2.962 | 2.995 | 2.959 | 2.978 | 1,924,699 | -0.01(-0.46%) |
Nov 18, 2011 | 2.998 | 3.003 | 2.969 | 2.991 | 1,324,065 | +0.00(+0.11%) |
Nov 17, 2011 | 2.974 | 3.008 | 2.969 | 2.988 | 1,772,003 | +0.02(+0.75%) |
Nov 16, 2011 | 2.957 | 3.002 | 2.957 | 2.966 | 1,856,090 | -0.01(-0.17%) |
Nov 15, 2011 | 2.945 | 2.978 | 2.940 | 2.971 | 1,575,105 | +0.02(+0.81%) |
Nov 14, 2011 | 2.988 | 2.988 | 2.944 | 2.947 | 3,243,854 | -0.04(-1.31%) |
Nov 11, 2011 | 2.983 | 2.990 | 2.959 | 2.986 | 1,603,454 | +0.02(+0.69%) |
Nov 10, 2011 | 2.971 | 2.983 | 2.945 | 2.966 | 1,211,130 | +0.03(+0.87%) |
Nov 09, 2011 | 2.947 | 2.969 | 2.928 | 2.940 | 2,278,014 | -0.05(-1.60%) |
Nov 08, 2011 | 2.979 | 2.996 | 2.957 | 2.988 | 1,971,806 | +0.03(+0.92%) |
Nov 07, 2011 | 2.954 | 2.983 | 2.920 | 2.961 | 1,488,765 | +0.02(+0.52%) |
Nov 04, 2011 | 2.886 | 2.962 | 2.855 | 2.945 | 1,839,656 | -0.04(-1.26%) |
Nov 03, 2011 | 2.967 | 2.986 | 2.957 | 2.983 | 2,576,887 | +0.02(+0.75%) |
Nov 02, 2011 | 2.957 | 2.974 | 2.932 | 2.961 | 1,658,810 | +0.02(+0.64%) |
Nov 01, 2011 | 2.959 | 2.976 | 2.932 | 2.942 | 2,207,785 | -0.05(-1.76%) |
Oct 31, 2011 | 3.003 | 3.029 | 2.991 | 2.995 | 1,331,704 | -0.03(-1.01%) |
Oct 28, 2011 | 3.037 | 3.049 | 3.010 | 3.025 | 1,622,628 | -0.01(-0.39%) |
Oct 27, 2011 | 3.034 | 3.068 | 3.003 | 3.037 | 3,089,568 | +0.03(+1.14%) |
Oct 26, 2011 | 2.993 | 3.012 | 2.959 | 3.003 | 1,695,157 | +0.04(+1.26%) |
Oct 25, 2011 | 2.996 | 3.025 | 2.966 | 2.966 | 1,678,054 | -0.05(-1.64%) |
Oct 24, 2011 | 2.981 | 3.015 | 2.957 | 3.015 | 1,662,788 | +0.03(+0.97%) |
Oct 21, 2011 | 2.959 | 2.988 | 2.952 | 2.986 | 1,968,749 | +0.06(+1.92%) |
Oct 20, 2011 | 2.933 | 2.950 | 2.916 | 2.930 | 2,233,418 | +0.01(+0.29%) |
Oct 19, 2011 | 2.962 | 2.974 | 2.916 | 2.921 | 2,330,183 | -0.04(-1.27%) |
Oct 18, 2011 | 2.984 | 2.991 | 2.935 | 2.959 | 2,331,504 | -0.01(-0.34%) |
Oct 17, 2011 | 2.984 | 3.017 | 2.967 | 2.969 | 1,472,995 | -0.03(-1.14%) |
Oct 14, 2011 | 3.039 | 3.049 | 2.998 | 3.003 | 1,465,813 | -0.02(-0.51%) |
Oct 13, 2011 | 2.983 | 3.030 | 2.983 | 3.019 | 1,329,897 | +0.03(+1.03%) |
Oct 12, 2011 | 3.022 | 3.034 | 2.983 | 2.988 | 1,958,881 | -0.02(-0.62%) |
Oct 11, 2011 | 3.029 | 3.049 | 3.002 | 3.007 | 2,323,477 | -0.04(-1.29%) |
Oct 10, 2011 | 3.029 | 3.054 | 3.015 | 3.046 | 2,100,218 | +0.05(+1.59%) |
Oct 07, 2011 | 2.995 | 3.030 | 2.986 | 2.998 | 2,374,609 | +0.01(+0.17%) |
Oct 06, 2011 | 2.964 | 2.993 | 2.962 | 2.993 | 2,308,728 | +0.06(+2.15%) |
Oct 05, 2011 | 2.962 | 2.978 | 2.908 | 2.930 | 1,815,285 | -0.04(-1.21%) |
Oct 04, 2011 | 2.855 | 2.974 | 2.817 | 2.966 | 4,032,316 | +0.09(+3.08%) |