Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 1.855 | 1.863 | 1.850 | 1.863 | 480 | +0.10(+5.66%) |
Dec 29, 2011 | 1.813 | 1.813 | 1.763 | 1.763 | 1,442 | +0.00(+0.00%) |
Dec 28, 2011 | 1.822 | 1.822 | 1.763 | 1.763 | 1,803 | -0.04(-2.30%) |
Dec 27, 2011 | 1.855 | 1.855 | 1.805 | 1.805 | 4,207 | -0.02(-0.91%) |
Dec 23, 2011 | 1.830 | 1.896 | 1.805 | 1.822 | 7,446 | -0.02(-1.35%) |
Dec 21, 2011 | 1.780 | 1.913 | 1.763 | 1.847 | 3,763 | +0.06(+3.26%) |
Dec 20, 2011 | 1.871 | 1.913 | 1.788 | 1.788 | 8,111 | -0.14(-7.33%) |
Dec 19, 2011 | 1.905 | 1.980 | 1.905 | 1.930 | 750 | -0.02(-0.85%) |
Dec 16, 2011 | 1.930 | 1.946 | 1.921 | 1.946 | 721 | -0.05(-2.50%) |
Dec 15, 2011 | 1.871 | 1.996 | 1.871 | 1.996 | 1,490 | +0.12(+6.67%) |
Dec 14, 2011 | 1.855 | 1.871 | 1.855 | 1.871 | 788 | +0.02(+1.35%) |
Dec 13, 2011 | 1.797 | 2.287 | 1.780 | 1.847 | 3,077 | -0.27(-12.94%) |
Dec 12, 2011 | 2.188 | 2.192 | 1.913 | 2.121 | 4,180 | -0.07(-3.04%) |
Dec 09, 2011 | 1.938 | 2.188 | 1.938 | 2.188 | 3,481 | +0.31(+16.37%) |
Dec 06, 2011 | 1.880 | 1.880 | 1.880 | 1.880 | 961 | +0.09(+5.12%) |
Dec 05, 2011 | 1.797 | 1.797 | 1.755 | 1.788 | 2,863 | -0.18(-9.28%) |
Dec 02, 2011 | 1.805 | 1.971 | 1.788 | 1.971 | 841 | +0.22(+12.86%) |
Nov 30, 2011 | 1.763 | 1.747 | 1.747 | 1.747 | 15,629 | +0.07(+3.96%) |
Nov 29, 2011 | 1.695 | 1.695 | 1.680 | 1.680 | 240 | -0.01(-0.49%) |
Nov 28, 2011 | 1.672 | 1.688 | 1.672 | 1.688 | 3,925 | +0.02(+1.00%) |
Nov 25, 2011 | 1.672 | 1.788 | 1.663 | 1.672 | 7,482 | -0.12(-6.94%) |
Nov 23, 2011 | 1.896 | 1.921 | 1.796 | 1.796 | 8,116 | -0.26(-12.56%) |
Nov 22, 2011 | 1.896 | 2.252 | 1.896 | 2.054 | 1,591 | -0.14(-6.44%) |
Nov 21, 2011 | 1.888 | 2.262 | 1.888 | 2.196 | 721 | +0.18(+9.09%) |
Nov 18, 2011 | 1.880 | 2.013 | 1.880 | 2.013 | 1,752 | +0.14(+7.56%) |
Nov 17, 2011 | 1.871 | 1.871 | 1.871 | 1.871 | 1,066 | -0.07(-3.43%) |
Nov 14, 2011 | 1.930 | 1.938 | 1.938 | 1.938 | 1,202 | -0.01(-0.43%) |
Nov 10, 2011 | 1.896 | 1.946 | 1.946 | 1.946 | 3,727 | +0.03(+1.74%) |
Nov 09, 2011 | 1.980 | 2.321 | 1.913 | 1.913 | 15,582 | +0.04(+2.22%) |
Nov 07, 2011 | 1.871 | 1.871 | 1.871 | 1.871 | 0 | -0.11(-5.66%) |
Nov 04, 2011 | 1.930 | 1.984 | 1.913 | 1.984 | 1,895 | +0.07(+3.70%) |
Nov 03, 2011 | 1.996 | 1.996 | 1.913 | 1.913 | 1,274 | -0.07(-3.40%) |
Nov 02, 2011 | 1.955 | 1.996 | 1.938 | 1.980 | 3,190 | +0.00(+0.04%) |
Oct 28, 2011 | 1.896 | 1.980 | 1.980 | 1.980 | 1,803 | +0.11(+5.78%) |
Oct 27, 2011 | 1.921 | 1.921 | 1.871 | 1.871 | 2,909 | +0.00(+0.00%) |
Oct 26, 2011 | 1.896 | 1.980 | 1.871 | 1.871 | 2,078 | +0.00(+0.00%) |
Oct 25, 2011 | 1.896 | 1.896 | 1.871 | 1.871 | 11,883 | -0.03(-1.75%) |
Oct 24, 2011 | 1.930 | 1.938 | 1.905 | 1.905 | 14,908 | -0.02(-1.29%) |
Oct 21, 2011 | 1.930 | 1.955 | 1.930 | 1.930 | 2,644 | -0.02(-1.28%) |
Oct 20, 2011 | 1.955 | 1.955 | 1.955 | 1.955 | 360 | +0.00(+0.00%) |
Oct 19, 2011 | 1.996 | 1.996 | 1.955 | 1.955 | 6,370 | +0.02(+1.29%) |
Oct 18, 2011 | 1.996 | 1.996 | 1.926 | 1.930 | 5,140 | +0.00(+0.00%) |
Oct 17, 2011 | 2.121 | 2.121 | 1.921 | 1.930 | 6,492 | -0.02(-1.28%) |
Oct 14, 2011 | 1.938 | 2.254 | 1.938 | 1.955 | 841 | +0.06(+3.07%) |
Oct 13, 2011 | 1.971 | 2.129 | 1.896 | 1.896 | 18,527 | -0.06(-2.98%) |
Oct 12, 2011 | 2.038 | 2.163 | 1.955 | 1.955 | 7,574 | +0.02(+1.29%) |
Oct 10, 2011 | 2.013 | 1.930 | 1.930 | 1.930 | 5,049 | -0.20(-9.37%) |
Oct 07, 2011 | 2.138 | 2.138 | 2.129 | 2.129 | 756 | +0.01(+0.39%) |
Oct 06, 2011 | 2.287 | 2.287 | 2.121 | 2.121 | 2,548 | -0.01(-0.39%) |
Oct 05, 2011 | 2.129 | 2.138 | 2.129 | 2.129 | 1,202 | -0.00(-0.00%) |
Oct 04, 2011 | 2.138 | 2.138 | 2.129 | 2.129 | 1,827 | -0.06(-2.66%) |
Sep 30, 2011 | 2.188 | 2.188 | 2.188 | 2.188 | 0 | -0.11(-4.92%) |
Sep 26, 2011 | 2.301 | 2.301 | 2.301 | 2.301 | 0 | -0.11(-4.62%) |
Sep 23, 2011 | 2.470 | 2.470 | 2.412 | 2.412 | 4,459 | -0.03(-1.36%) |
Sep 22, 2011 | 2.420 | 2.529 | 2.412 | 2.445 | 2,007 | +0.02(+1.03%) |
Sep 20, 2011 | 2.429 | 2.420 | 2.420 | 2.420 | 2,404 | +0.01(+0.34%) |
Sep 19, 2011 | 2.412 | 2.412 | 2.412 | 2.412 | 1,342 | -0.02(-0.68%) |
Sep 16, 2011 | 2.429 | 2.429 | 2.429 | 2.429 | 120 | +0.02(+0.69%) |
Sep 15, 2011 | 2.462 | 2.462 | 2.412 | 2.412 | 6,251 | -0.07(-2.68%) |
Sep 02, 2011 | 2.479 | 2.479 | 2.479 | 2.479 | 0 | +0.06(+2.40%) |
Sep 01, 2011 | 2.512 | 2.512 | 2.421 | 2.421 | 3,109 | -0.07(-3.00%) |
Aug 31, 2011 | 2.454 | 2.495 | 2.429 | 2.495 | 944 | -0.11(-4.40%) |
Aug 30, 2011 | 2.412 | 2.610 | 2.412 | 2.610 | 5,770 | +0.20(+8.21%) |
Aug 29, 2011 | 2.079 | 2.429 | 1.996 | 2.412 | 21,964 | +0.18(+8.21%) |
Aug 26, 2011 | 2.146 | 2.387 | 2.121 | 2.229 | 721 | +0.11(+5.10%) |
Aug 24, 2011 | 2.121 | 2.121 | 2.121 | 2.121 | 0 | -0.08(-3.77%) |
Aug 23, 2011 | 2.229 | 2.229 | 2.196 | 2.204 | 4,080 | +0.00(+0.00%) |
Aug 22, 2011 | 2.329 | 2.454 | 2.204 | 2.204 | 6,559 | -0.13(-5.69%) |
Aug 19, 2011 | 2.362 | 2.454 | 2.337 | 2.337 | 2,396 | -0.17(-6.64%) |
Aug 18, 2011 | 2.420 | 2.745 | 2.279 | 2.504 | 4,949 | +0.11(+4.51%) |
Aug 17, 2011 | 2.279 | 2.479 | 2.246 | 2.395 | 9,582 | +0.15(+6.67%) |
Aug 16, 2011 | 2.287 | 2.287 | 2.246 | 2.246 | 1,202 | -0.03(-1.46%) |
Aug 15, 2011 | 2.279 | 2.287 | 2.246 | 2.279 | 8,530 | +0.00(+0.00%) |
Aug 12, 2011 | 2.262 | 2.287 | 2.262 | 2.279 | 721 | -0.01(-0.36%) |
Aug 10, 2011 | 2.312 | 2.287 | 2.287 | 2.287 | 841 | +0.00(+0.00%) |
Aug 08, 2011 | 2.287 | 2.287 | 2.287 | 2.287 | 0 | +0.00(+0.00%) |
Aug 05, 2011 | 2.346 | 2.412 | 2.287 | 2.287 | 15,861 | -0.05(-2.13%) |
Aug 04, 2011 | 2.412 | 2.578 | 2.329 | 2.337 | 17,054 | +0.03(+1.44%) |
Aug 03, 2011 | 2.470 | 2.470 | 2.304 | 2.304 | 547 | -0.19(-7.67%) |
Aug 01, 2011 | 2.687 | 2.495 | 2.495 | 2.495 | 1,442 | +0.17(+7.53%) |
Jul 29, 2011 | 2.287 | 2.387 | 2.287 | 2.321 | 4,801 | -0.03(-1.41%) |
Jul 28, 2011 | 2.487 | 2.487 | 2.287 | 2.354 | 5,049 | +0.03(+1.43%) |
Jul 27, 2011 | 2.487 | 2.487 | 2.312 | 2.321 | 4,328 | +0.03(+1.45%) |
Jul 26, 2011 | 2.404 | 2.479 | 2.287 | 2.287 | 22,385 | -0.20(-8.03%) |
Jul 25, 2011 | 2.495 | 2.495 | 2.487 | 2.487 | 360 | +0.14(+6.03%) |
Jul 22, 2011 | 2.346 | 2.362 | 2.287 | 2.346 | 1,871 | -0.01(-0.35%) |
Jul 21, 2011 | 2.371 | 2.495 | 2.287 | 2.354 | 11,885 | +0.01(+0.35%) |
Jul 20, 2011 | 2.346 | 2.346 | 2.346 | 2.346 | 240 | +0.03(+1.44%) |
Jul 18, 2011 | 2.662 | 2.312 | 2.312 | 2.312 | 12,744 | -0.27(-10.32%) |
Jul 15, 2011 | 2.628 | 2.628 | 2.570 | 2.578 | 1,442 | +0.08(+3.33%) |
Jul 14, 2011 | 2.662 | 2.662 | 2.437 | 2.495 | 2,885 | +0.11(+4.53%) |
Jul 12, 2011 | 2.387 | 2.387 | 2.387 | 2.387 | 120 | -0.03(-1.37%) |
Jul 11, 2011 | 2.537 | 2.653 | 2.337 | 2.420 | 5,410 | -0.17(-6.73%) |
Jul 08, 2011 | 2.495 | 2.761 | 2.495 | 2.595 | 13,075 | +0.07(+2.63%) |
Jul 07, 2011 | 2.537 | 2.537 | 2.529 | 2.529 | 480 | -0.01(-0.33%) |
Jul 06, 2011 | 2.820 | 2.820 | 2.420 | 2.537 | 2,128 | -0.29(-10.29%) |
Jul 05, 2011 | 2.603 | 2.895 | 2.504 | 2.828 | 18,457 | +0.33(+13.33%) |
Jul 01, 2011 | 2.404 | 2.570 | 2.404 | 2.495 | 5,049 | +0.11(+4.53%) |
Jun 30, 2011 | 2.387 | 2.387 | 2.387 | 2.387 | 120 | +0.02(+0.70%) |
Jun 29, 2011 | 2.420 | 2.479 | 2.371 | 2.371 | 2,043 | -0.04(-1.72%) |
Jun 28, 2011 | 2.420 | 2.578 | 2.262 | 2.412 | 4,328 | +0.13(+5.84%) |
Jun 27, 2011 | 2.587 | 2.712 | 2.279 | 2.279 | 9,372 | -0.32(-12.46%) |
Jun 24, 2011 | 2.562 | 2.849 | 2.321 | 2.603 | 5,394 | +0.03(+1.29%) |
Jun 23, 2011 | 2.736 | 2.736 | 2.454 | 2.570 | 6,973 | -0.01(-0.32%) |
Jun 22, 2011 | 2.479 | 2.578 | 2.479 | 2.578 | 8,656 | +0.18(+7.64%) |
Jun 21, 2011 | 2.479 | 2.495 | 2.379 | 2.395 | 8,726 | +0.08(+3.60%) |
Jun 20, 2011 | 2.512 | 2.559 | 2.312 | 2.312 | 4,883 | -0.29(-11.18%) |
Jun 17, 2011 | 2.620 | 2.620 | 2.495 | 2.603 | 5,833 | -0.02(-0.64%) |
Jun 16, 2011 | 2.645 | 2.645 | 2.603 | 2.620 | 3,559 | -0.04(-1.56%) |
Jun 14, 2011 | 2.662 | 2.662 | 2.662 | 2.662 | 0 | -0.02(-0.93%) |
Jun 13, 2011 | 2.828 | 2.895 | 2.687 | 2.687 | 1,442 | +0.02(+0.62%) |
Jun 10, 2011 | 2.670 | 2.670 | 2.445 | 2.670 | 7,502 | -0.06(-2.13%) |
Jun 08, 2011 | 2.761 | 2.728 | 2.728 | 2.728 | 601 | -0.02(-0.61%) |
Jun 07, 2011 | 2.878 | 2.878 | 2.703 | 2.745 | 1,553 | +0.04(+1.54%) |
Jun 06, 2011 | 2.703 | 2.703 | 2.703 | 2.703 | 480 | +0.01(+0.31%) |
Jun 03, 2011 | 2.745 | 2.811 | 2.695 | 2.695 | 4,508 | -0.42(-13.37%) |
May 23, 2011 | 3.111 | 3.111 | 3.111 | 3.111 | 1,202 | +0.02(+0.54%) |
May 20, 2011 | 2.983 | 3.094 | 2.983 | 3.094 | 1,535 | +0.10(+3.33%) |
May 19, 2011 | 2.961 | 3.053 | 2.911 | 2.994 | 4,722 | -0.12(-4.00%) |
May 18, 2011 | 3.062 | 3.119 | 3.062 | 3.119 | 813 | +0.01(+0.27%) |
May 16, 2011 | 3.086 | 3.111 | 3.111 | 3.111 | 5,289 | +0.05(+1.63%) |
May 13, 2011 | 3.036 | 3.069 | 3.036 | 3.061 | 4,030 | -0.01(-0.27%) |
May 12, 2011 | 3.011 | 3.069 | 3.011 | 3.069 | 961 | +0.07(+2.50%) |
May 11, 2011 | 3.028 | 3.111 | 2.994 | 2.994 | 2,554 | -0.11(-3.41%) |
May 10, 2011 | 3.111 | 3.111 | 3.094 | 3.100 | 1,489 | +0.04(+1.34%) |
May 09, 2011 | 3.078 | 3.202 | 3.036 | 3.059 | 10,875 | -0.06(-1.92%) |
May 06, 2011 | 3.294 | 3.294 | 3.078 | 3.119 | 20,139 | -0.20(-5.90%) |
May 05, 2011 | 3.294 | 3.369 | 3.294 | 3.315 | 480 | +0.04(+1.14%) |
May 03, 2011 | 3.277 | 3.277 | 3.277 | 3.277 | 0 | -0.06(-1.75%) |
May 02, 2011 | 3.335 | 3.377 | 3.335 | 3.335 | 7,110 | -0.07(-1.96%) |
Apr 29, 2011 | 3.344 | 3.410 | 3.335 | 3.402 | 3,187 | +0.06(+1.74%) |
Apr 28, 2011 | 3.352 | 3.352 | 3.344 | 3.344 | 1,174 | +0.00(+0.00%) |
Apr 27, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 1,202 | +0.00(+0.00%) |
Apr 25, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 0 | -0.02(-0.49%) |
Apr 21, 2011 | 3.360 | 3.360 | 3.360 | 3.360 | 5,862 | +0.02(+0.50%) |
Apr 20, 2011 | 3.369 | 3.385 | 3.344 | 3.344 | 3,407 | +0.00(+0.00%) |
Apr 19, 2011 | 3.344 | 3.344 | 3.344 | 3.344 | 120 | +0.00(+0.00%) |
Apr 18, 2011 | 3.335 | 3.402 | 3.335 | 3.344 | 3,808 | +0.01(+0.25%) |
Apr 12, 2011 | 3.335 | 3.335 | 3.335 | 3.335 | 0 | -0.07(-2.20%) |
Apr 08, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.08(-2.38%) |
Apr 07, 2011 | 3.377 | 3.527 | 3.377 | 3.493 | 360 | +0.12(+3.45%) |
Apr 06, 2011 | 3.377 | 3.452 | 3.377 | 3.377 | 4,801 | -0.02(-0.73%) |
Apr 05, 2011 | 3.369 | 3.452 | 3.369 | 3.402 | 3,943 | -0.05(-1.45%) |
Apr 04, 2011 | 3.452 | 3.452 | 3.410 | 3.452 | 11,421 | +0.00(+0.00%) |
Mar 31, 2011 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.02(+0.73%) |
Mar 30, 2011 | 3.427 | 3.452 | 3.419 | 3.427 | 721 | +0.01(+0.24%) |
Mar 29, 2011 | 3.377 | 3.419 | 3.369 | 3.419 | 8,835 | +0.04(+1.23%) |
Mar 28, 2011 | 3.535 | 3.535 | 3.377 | 3.377 | 1,064 | -0.03(-0.98%) |
Mar 25, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 12,047 | +0.00(+0.00%) |
Mar 23, 2011 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.01(-0.24%) |
Mar 22, 2011 | 3.419 | 3.419 | 3.419 | 3.419 | 360 | +0.00(+0.00%) |
Mar 21, 2011 | 3.577 | 3.602 | 3.410 | 3.419 | 2,079 | -0.15(-4.20%) |
Mar 16, 2011 | 3.568 | 3.568 | 3.568 | 3.568 | 0 | +0.16(+4.63%) |
Mar 15, 2011 | 3.419 | 3.419 | 3.410 | 3.410 | 480 | -0.08(-2.38%) |
Mar 14, 2011 | 3.493 | 3.493 | 3.468 | 3.493 | 2,277 | +0.09(+2.69%) |
Mar 10, 2011 | 3.402 | 3.402 | 3.402 | 3.402 | 0 | -0.15(-4.22%) |
Mar 09, 2011 | 3.552 | 3.552 | 3.552 | 3.552 | 120 | +0.06(+1.67%) |
Mar 07, 2011 | 3.493 | 3.493 | 3.493 | 3.493 | 120 | -0.05(-1.41%) |
Mar 04, 2011 | 3.543 | 3.543 | 3.543 | 3.543 | 661 | +0.07(+2.16%) |
Mar 02, 2011 | 3.469 | 3.469 | 3.469 | 3.469 | 0 | -0.07(-2.11%) |
Mar 01, 2011 | 3.735 | 3.735 | 3.543 | 3.543 | 3,306 | -0.15(-4.05%) |
Feb 28, 2011 | 3.535 | 3.693 | 3.510 | 3.693 | 15,064 | +0.07(+2.07%) |
Feb 25, 2011 | 3.618 | 3.618 | 3.610 | 3.618 | 1,202 | +0.08(+2.35%) |
Feb 23, 2011 | 3.543 | 3.535 | 3.535 | 3.535 | 2,284 | -0.20(-5.35%) |
Feb 22, 2011 | 3.452 | 3.743 | 3.452 | 3.735 | 20,522 | +0.28(+8.19%) |
Feb 16, 2011 | 3.435 | 3.452 | 3.452 | 3.452 | 360 | +0.04(+1.22%) |
Feb 14, 2011 | 3.502 | 3.410 | 3.410 | 3.410 | 2,404 | -0.05(-1.44%) |
Feb 10, 2011 | 3.535 | 3.460 | 3.460 | 3.460 | 841 | -0.04(-1.19%) |
Feb 09, 2011 | 3.593 | 3.593 | 3.502 | 3.502 | 2,524 | -0.11(-3.00%) |
Feb 08, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 620 | +0.03(+0.93%) |
Feb 04, 2011 | 3.577 | 3.577 | 3.577 | 3.577 | 1,322 | +0.03(+0.94%) |
Feb 01, 2011 | 3.643 | 3.543 | 3.543 | 3.543 | 2,284 | +0.01(+0.24%) |
Jan 31, 2011 | 3.535 | 3.535 | 3.535 | 3.535 | 2,404 | +0.00(+0.00%) |
Jan 28, 2011 | 3.493 | 3.552 | 3.493 | 3.535 | 1,778 | +0.04(+1.19%) |
Jan 27, 2011 | 3.452 | 3.493 | 3.452 | 3.493 | 866 | +0.16(+4.74%) |
Jan 26, 2011 | 3.352 | 3.360 | 3.335 | 3.335 | 961 | -0.04(-1.23%) |
Jan 24, 2011 | 3.427 | 3.377 | 3.377 | 3.377 | 8,415 | -0.07(-1.93%) |
Jan 21, 2011 | 3.385 | 3.452 | 3.377 | 3.443 | 2,043 | +0.07(+1.97%) |
Jan 19, 2011 | 3.377 | 3.377 | 3.377 | 3.377 | 360 | -0.12(-3.33%) |
Jan 13, 2011 | 3.527 | 3.493 | 3.493 | 3.493 | 841 | -0.04(-1.18%) |
Jan 12, 2011 | 3.543 | 3.543 | 3.535 | 3.535 | 2,386 | -0.08(-2.30%) |
Jan 11, 2011 | 3.552 | 3.618 | 3.552 | 3.618 | 1,440 | +0.08(+2.35%) |
Jan 10, 2011 | 3.535 | 3.535 | 3.535 | 3.535 | 300 | -0.02(-0.47%) |
Jan 07, 2011 | 3.543 | 3.633 | 3.535 | 3.552 | 1,340 | -0.11(-2.95%) |
Jan 06, 2011 | 3.651 | 3.660 | 3.651 | 3.660 | 1,202 | +0.10(+2.68%) |
Jan 05, 2011 | 3.564 | 3.564 | 3.564 | 3.564 | 120 | +0.03(+0.82%) |
Jan 04, 2011 | 3.385 | 3.535 | 3.385 | 3.535 | 3,422 | +0.02(+0.47%) |