Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.300 | 3.350 | 3.200 | 3.250 | 29,022 | -0.05(-1.52%) |
Dec 29, 2011 | 3.250 | 3.300 | 3.070 | 3.300 | 12,572 | +0.03(+0.92%) |
Dec 28, 2011 | 3.300 | 3.300 | 3.110 | 3.270 | 37,362 | -0.03(-0.91%) |
Dec 27, 2011 | 3.230 | 3.340 | 3.230 | 3.300 | 16,538 | +0.02(+0.61%) |
Dec 23, 2011 | 3.300 | 3.390 | 3.230 | 3.280 | 10,842 | -0.07(-2.09%) |
Dec 21, 2011 | 3.350 | 3.350 | 3.270 | 3.350 | 2,466 | +0.00(+0.00%) |
Dec 20, 2011 | 3.410 | 3.500 | 3.270 | 3.350 | 30,608 | -0.05(-1.47%) |
Dec 19, 2011 | 3.450 | 3.500 | 3.330 | 3.400 | 10,139 | -0.03(-0.87%) |
Dec 16, 2011 | 3.460 | 3.460 | 3.430 | 3.430 | 1,800 | -0.03(-0.87%) |
Dec 15, 2011 | 3.450 | 3.468 | 3.440 | 3.460 | 2,859 | +0.08(+2.37%) |
Dec 14, 2011 | 3.570 | 3.570 | 3.380 | 3.380 | 7,267 | -0.22(-6.11%) |
Dec 13, 2011 | 3.550 | 3.640 | 3.550 | 3.600 | 65,209 | +0.05(+1.41%) |
Dec 12, 2011 | 3.550 | 3.600 | 3.440 | 3.550 | 36,981 | -0.05(-1.39%) |
Dec 09, 2011 | 3.560 | 3.610 | 3.530 | 3.600 | 11,200 | +0.08(+2.27%) |
Dec 08, 2011 | 3.550 | 3.590 | 3.440 | 3.520 | 18,863 | -0.08(-2.22%) |
Dec 07, 2011 | 3.600 | 3.600 | 3.420 | 3.600 | 8,600 | +0.00(+0.00%) |
Dec 06, 2011 | 3.560 | 3.600 | 3.500 | 3.600 | 20,742 | +0.08(+2.27%) |
Dec 05, 2011 | 3.410 | 3.610 | 3.410 | 3.520 | 158,724 | -0.01(-0.28%) |
Dec 02, 2011 | 3.530 | 3.530 | 3.380 | 3.530 | 4,372 | -0.01(-0.28%) |
Dec 01, 2011 | 3.490 | 3.560 | 3.440 | 3.540 | 24,343 | -0.01(-0.28%) |
Nov 30, 2011 | 3.330 | 3.550 | 3.330 | 3.550 | 36,501 | +0.02(+0.57%) |
Nov 29, 2011 | 3.400 | 3.530 | 3.400 | 3.530 | 3,000 | -0.01(-0.28%) |
Nov 28, 2011 | 3.540 | 3.550 | 3.500 | 3.540 | 186,478 | -0.01(-0.28%) |
Nov 25, 2011 | 3.550 | 3.550 | 3.510 | 3.550 | 3,736 | +0.00(+0.00%) |
Nov 23, 2011 | 3.470 | 3.580 | 3.460 | 3.550 | 7,985 | +0.00(+0.00%) |
Nov 22, 2011 | 3.450 | 3.550 | 3.450 | 3.550 | 23,097 | +0.08(+2.31%) |
Nov 21, 2011 | 3.470 | 3.500 | 3.450 | 3.470 | 9,643 | -0.07(-1.98%) |
Nov 18, 2011 | 3.450 | 3.550 | 3.450 | 3.540 | 5,766 | +0.12(+3.51%) |
Nov 17, 2011 | 3.380 | 3.520 | 3.380 | 3.420 | 17,348 | +0.06(+1.79%) |
Nov 16, 2011 | 3.210 | 3.495 | 3.210 | 3.360 | 28,917 | -0.13(-3.78%) |
Nov 15, 2011 | 3.490 | 3.500 | 3.490 | 3.492 | 31,306 | -0.02(-0.51%) |
Nov 14, 2011 | 3.520 | 3.540 | 3.420 | 3.510 | 23,783 | -0.01(-0.28%) |
Nov 11, 2011 | 3.490 | 3.520 | 3.440 | 3.520 | 9,836 | +0.09(+2.62%) |
Nov 10, 2011 | 3.400 | 3.510 | 3.300 | 3.430 | 95,135 | -0.04(-1.15%) |
Nov 09, 2011 | 3.470 | 3.505 | 3.400 | 3.470 | 206,555 | +0.02(+0.58%) |
Nov 08, 2011 | 3.307 | 3.470 | 3.307 | 3.450 | 5,536 | -0.03(-0.86%) |
Nov 07, 2011 | 3.440 | 3.490 | 3.430 | 3.480 | 13,321 | +0.07(+2.05%) |
Nov 04, 2011 | 3.500 | 3.520 | 3.200 | 3.410 | 25,152 | -0.11(-3.12%) |
Nov 03, 2011 | 3.390 | 3.540 | 3.359 | 3.520 | 19,026 | +0.03(+0.86%) |
Nov 02, 2011 | 3.290 | 3.550 | 3.290 | 3.490 | 23,482 | +0.01(+0.29%) |
Nov 01, 2011 | 3.400 | 3.480 | 3.350 | 3.480 | 4,578 | -0.02(-0.57%) |
Oct 31, 2011 | 3.400 | 3.500 | 3.400 | 3.500 | 12,121 | +0.04(+1.16%) |
Oct 28, 2011 | 3.370 | 3.460 | 3.350 | 3.460 | 2,604 | +0.03(+0.87%) |
Oct 27, 2011 | 3.440 | 3.450 | 3.330 | 3.430 | 14,183 | +0.03(+0.88%) |
Oct 26, 2011 | 3.340 | 3.400 | 3.340 | 3.400 | 18,766 | +0.12(+3.66%) |
Oct 25, 2011 | 3.300 | 3.400 | 3.230 | 3.280 | 10,496 | -0.05(-1.50%) |
Oct 24, 2011 | 3.242 | 3.350 | 3.220 | 3.330 | 1,569 | +0.12(+3.64%) |
Oct 21, 2011 | 3.210 | 3.220 | 3.210 | 3.213 | 3,085 | +0.00(+0.09%) |
Oct 20, 2011 | 3.210 | 3.210 | 3.210 | 3.210 | 1,724 | +0.06(+1.90%) |
Oct 19, 2011 | 3.100 | 3.210 | 3.100 | 3.150 | 3,284 | -0.06(-1.87%) |
Oct 18, 2011 | 3.100 | 3.210 | 3.100 | 3.210 | 12,470 | +0.05(+1.58%) |
Oct 17, 2011 | 3.170 | 3.170 | 3.160 | 3.160 | 800 | -0.11(-3.36%) |
Oct 14, 2011 | 3.320 | 3.320 | 3.270 | 3.270 | 2,674 | +0.00(+0.00%) |
Oct 13, 2011 | 3.300 | 3.300 | 3.270 | 3.270 | 2,597 | -0.02(-0.61%) |
Oct 12, 2011 | 3.240 | 3.290 | 3.190 | 3.290 | 1,174 | +0.11(+3.46%) |
Oct 11, 2011 | 3.220 | 3.223 | 3.180 | 3.180 | 2,900 | -0.04(-1.24%) |
Oct 10, 2011 | 3.280 | 3.280 | 3.193 | 3.220 | 3,390 | -0.06(-1.83%) |
Oct 07, 2011 | 3.120 | 3.280 | 3.120 | 3.280 | 5,256 | +0.06(+1.86%) |
Oct 06, 2011 | 3.150 | 3.220 | 3.150 | 3.220 | 6,231 | +0.02(+0.63%) |
Oct 05, 2011 | 3.010 | 3.200 | 3.010 | 3.200 | 4,365 | +0.26(+8.84%) |
Oct 04, 2011 | 2.950 | 3.110 | 2.940 | 2.940 | 5,646 | +0.01(+0.34%) |