Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.223 | 3.311 | 3.223 | 3.257 | 28,773,328 | +0.03(+1.05%) |
Dec 29, 2011 | 3.216 | 3.297 | 3.196 | 3.223 | 44,332,172 | +0.02(+0.63%) |
Dec 28, 2011 | 3.243 | 3.243 | 3.155 | 3.203 | 35,046,852 | -0.03(-0.84%) |
Dec 27, 2011 | 3.284 | 3.297 | 3.216 | 3.230 | 17,295,624 | -0.09(-2.85%) |
Dec 23, 2011 | 3.324 | 3.338 | 3.284 | 3.324 | 16,997,050 | +0.05(+1.44%) |
Dec 21, 2011 | 3.250 | 3.277 | 3.176 | 3.277 | 40,942,516 | +0.03(+1.04%) |
Dec 20, 2011 | 3.209 | 3.263 | 3.169 | 3.243 | 68,473,280 | +0.20(+6.43%) |
Dec 19, 2011 | 3.182 | 3.196 | 3.013 | 3.047 | 57,498,980 | -0.11(-3.63%) |
Dec 16, 2011 | 3.263 | 3.277 | 3.122 | 3.162 | 49,406,028 | -0.12(-3.70%) |
Dec 15, 2011 | 3.365 | 3.385 | 3.277 | 3.284 | 35,032,832 | -0.11(-3.19%) |
Dec 14, 2011 | 3.426 | 3.486 | 3.351 | 3.392 | 38,072,956 | +0.02(+0.60%) |
Dec 13, 2011 | 3.432 | 3.500 | 3.351 | 3.371 | 40,765,348 | +0.02(+0.60%) |
Dec 12, 2011 | 3.392 | 3.399 | 3.311 | 3.351 | 33,997,304 | -0.14(-3.88%) |
Dec 09, 2011 | 3.378 | 3.507 | 3.371 | 3.486 | 40,441,300 | +0.11(+3.20%) |
Dec 08, 2011 | 3.439 | 3.459 | 3.365 | 3.378 | 68,641,768 | -0.22(-6.19%) |
Dec 07, 2011 | 3.561 | 3.608 | 3.513 | 3.601 | 39,695,492 | -0.05(-1.48%) |
Dec 06, 2011 | 3.615 | 3.676 | 3.594 | 3.655 | 30,902,566 | +0.03(+0.74%) |
Dec 05, 2011 | 3.730 | 3.736 | 3.594 | 3.628 | 39,219,224 | -0.17(-4.45%) |
Dec 02, 2011 | 3.844 | 3.851 | 3.730 | 3.797 | 36,253,700 | -0.03(-0.88%) |
Dec 01, 2011 | 3.919 | 3.932 | 3.763 | 3.831 | 35,791,456 | -0.08(-2.07%) |
Nov 30, 2011 | 3.844 | 3.919 | 3.817 | 3.912 | 43,365,640 | +0.20(+5.27%) |
Nov 29, 2011 | 3.784 | 3.804 | 3.662 | 3.716 | 52,918,336 | -0.07(-1.96%) |
Nov 28, 2011 | 3.844 | 3.844 | 3.750 | 3.790 | 44,943,716 | +0.22(+6.05%) |
Nov 25, 2011 | 3.621 | 3.689 | 3.561 | 3.574 | 17,063,400 | -0.12(-3.29%) |
Nov 23, 2011 | 3.777 | 3.804 | 3.642 | 3.696 | 58,987,044 | -0.06(-1.62%) |
Nov 22, 2011 | 3.926 | 3.966 | 3.736 | 3.757 | 69,505,912 | -0.31(-7.64%) |
Nov 21, 2011 | 4.263 | 4.277 | 4.054 | 4.067 | 53,674,484 | -0.33(-7.53%) |
Nov 18, 2011 | 4.426 | 4.446 | 4.358 | 4.398 | 25,291,654 | +0.01(+0.15%) |
Nov 17, 2011 | 4.459 | 4.520 | 4.371 | 4.392 | 47,629,028 | -0.04(-0.91%) |
Nov 16, 2011 | 4.453 | 4.520 | 4.426 | 4.432 | 34,589,132 | -0.01(-0.30%) |
Nov 15, 2011 | 4.371 | 4.459 | 4.338 | 4.446 | 26,591,544 | +0.03(+0.61%) |
Nov 14, 2011 | 4.473 | 4.486 | 4.371 | 4.419 | 24,009,768 | -0.14(-3.11%) |
Nov 11, 2011 | 4.459 | 4.594 | 4.426 | 4.561 | 35,597,188 | +0.20(+4.65%) |
Nov 10, 2011 | 4.412 | 4.432 | 4.311 | 4.358 | 37,776,468 | +0.05(+1.10%) |
Nov 09, 2011 | 4.412 | 4.412 | 4.297 | 4.311 | 36,913,720 | -0.30(-6.45%) |
Nov 08, 2011 | 4.608 | 4.669 | 4.520 | 4.608 | 37,888,604 | +0.01(+0.15%) |
Nov 07, 2011 | 4.554 | 4.615 | 4.507 | 4.601 | 35,690,828 | +0.09(+2.10%) |
Nov 04, 2011 | 4.554 | 4.554 | 4.412 | 4.507 | 42,688,532 | -0.12(-2.63%) |
Nov 03, 2011 | 4.493 | 4.655 | 4.392 | 4.628 | 48,333,848 | +0.25(+5.71%) |
Nov 02, 2011 | 4.365 | 4.432 | 4.297 | 4.378 | 39,379,884 | +0.11(+2.69%) |
Nov 01, 2011 | 4.223 | 4.358 | 4.182 | 4.263 | 58,533,464 | -0.28(-6.24%) |
Oct 31, 2011 | 4.750 | 4.777 | 4.547 | 4.547 | 65,805,140 | -0.30(-6.27%) |
Oct 28, 2011 | 4.811 | 4.865 | 4.804 | 4.851 | 27,500,442 | -0.09(-1.78%) |
Oct 27, 2011 | 4.878 | 4.986 | 4.750 | 4.939 | 94,317,368 | +0.36(+7.98%) |
Oct 26, 2011 | 4.662 | 4.675 | 4.412 | 4.574 | 87,479,592 | +0.04(+0.89%) |
Oct 25, 2011 | 4.530 | 4.642 | 4.459 | 4.534 | 43,849,752 | -0.03(-0.74%) |
Oct 24, 2011 | 4.466 | 4.608 | 4.453 | 4.567 | 59,654,624 | +0.10(+2.27%) |
Oct 21, 2011 | 4.358 | 4.466 | 4.351 | 4.466 | 50,356,576 | +0.07(+1.69%) |
Oct 20, 2011 | 4.500 | 4.540 | 4.290 | 4.392 | 130,569,088 | +0.26(+6.21%) |
Oct 19, 2011 | 4.135 | 4.182 | 4.054 | 4.135 | 46,090,704 | +0.02(+0.49%) |
Oct 18, 2011 | 4.067 | 4.176 | 4.020 | 4.115 | 42,169,104 | +0.06(+1.50%) |
Oct 17, 2011 | 4.196 | 4.216 | 4.054 | 4.054 | 22,966,188 | -0.23(-5.36%) |
Oct 14, 2011 | 4.277 | 4.304 | 4.203 | 4.284 | 15,044,984 | +0.03(+0.79%) |
Oct 13, 2011 | 4.277 | 4.284 | 4.135 | 4.250 | 30,381,264 | -0.05(-1.10%) |
Oct 12, 2011 | 4.311 | 4.358 | 4.284 | 4.297 | 31,790,014 | +0.12(+2.91%) |
Oct 11, 2011 | 4.121 | 4.189 | 4.101 | 4.176 | 16,070,531 | -0.01(-0.16%) |
Oct 10, 2011 | 4.108 | 4.189 | 4.091 | 4.182 | 24,649,986 | +0.24(+5.99%) |
Oct 07, 2011 | 4.034 | 4.034 | 3.939 | 3.946 | 21,312,438 | -0.05(-1.35%) |
Oct 06, 2011 | 3.953 | 4.000 | 3.932 | 4.000 | 55,364,456 | +0.23(+6.09%) |
Oct 05, 2011 | 3.642 | 3.777 | 3.601 | 3.770 | 52,750,248 | +0.13(+3.52%) |
Oct 04, 2011 | 3.527 | 3.655 | 3.446 | 3.642 | 43,850,528 | -0.03(-0.92%) |