Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.440 | 3.470 | 3.380 | 3.420 | 111,678 | -0.02(-0.58%) |
Dec 29, 2011 | 3.390 | 3.480 | 3.370 | 3.440 | 64,927 | +0.06(+1.78%) |
Dec 28, 2011 | 3.390 | 3.460 | 3.350 | 3.380 | 74,787 | -0.01(-0.29%) |
Dec 27, 2011 | 3.470 | 3.500 | 3.304 | 3.390 | 408,905 | -0.10(-2.87%) |
Dec 23, 2011 | 3.500 | 3.500 | 3.400 | 3.490 | 120,870 | -0.05(-1.41%) |
Dec 21, 2011 | 3.570 | 3.570 | 3.470 | 3.540 | 75,692 | +0.00(+0.00%) |
Dec 20, 2011 | 3.450 | 3.560 | 3.400 | 3.540 | 219,939 | +0.17(+5.04%) |
Dec 19, 2011 | 3.470 | 3.500 | 3.370 | 3.370 | 125,526 | -0.03(-0.88%) |
Dec 16, 2011 | 3.480 | 3.480 | 3.340 | 3.400 | 461,128 | -0.05(-1.45%) |
Dec 15, 2011 | 3.550 | 3.579 | 3.370 | 3.450 | 130,757 | -0.04(-1.15%) |
Dec 14, 2011 | 3.340 | 3.490 | 3.320 | 3.490 | 188,867 | +0.10(+2.95%) |
Dec 13, 2011 | 3.360 | 3.490 | 3.340 | 3.390 | 194,307 | +0.06(+1.80%) |
Dec 12, 2011 | 3.240 | 3.360 | 3.210 | 3.330 | 114,227 | +0.05(+1.52%) |
Dec 09, 2011 | 3.120 | 3.320 | 3.110 | 3.280 | 94,983 | +0.18(+5.81%) |
Dec 08, 2011 | 3.220 | 3.240 | 3.100 | 3.100 | 100,917 | -0.15(-4.62%) |
Dec 07, 2011 | 3.300 | 3.320 | 3.190 | 3.250 | 116,079 | -0.08(-2.40%) |
Dec 06, 2011 | 3.230 | 3.330 | 3.220 | 3.330 | 97,298 | +0.10(+3.10%) |
Dec 05, 2011 | 3.250 | 3.250 | 3.160 | 3.230 | 102,200 | +0.03(+0.94%) |
Dec 02, 2011 | 3.160 | 3.219 | 3.160 | 3.200 | 108,755 | +0.09(+2.89%) |
Dec 01, 2011 | 3.160 | 3.230 | 3.050 | 3.110 | 159,189 | -0.05(-1.58%) |
Nov 30, 2011 | 3.210 | 3.210 | 3.100 | 3.160 | 332,895 | +0.09(+2.93%) |
Nov 29, 2011 | 3.110 | 3.111 | 3.020 | 3.070 | 57,450 | -0.06(-1.92%) |
Nov 28, 2011 | 3.030 | 3.160 | 2.970 | 3.130 | 248,085 | +0.19(+6.46%) |
Nov 25, 2011 | 3.070 | 3.090 | 2.930 | 2.940 | 76,508 | -0.13(-4.23%) |
Nov 23, 2011 | 3.250 | 3.340 | 3.070 | 3.070 | 160,702 | -0.20(-6.12%) |
Nov 22, 2011 | 3.210 | 3.320 | 3.170 | 3.270 | 228,041 | +0.06(+1.87%) |
Nov 21, 2011 | 3.310 | 3.320 | 3.160 | 3.210 | 140,936 | -0.18(-5.31%) |
Nov 18, 2011 | 3.460 | 3.460 | 3.340 | 3.390 | 107,953 | -0.06(-1.74%) |
Nov 17, 2011 | 3.370 | 3.480 | 3.350 | 3.450 | 124,305 | +0.10(+2.99%) |
Nov 16, 2011 | 3.400 | 3.529 | 3.350 | 3.350 | 108,183 | -0.10(-2.90%) |
Nov 15, 2011 | 3.310 | 3.480 | 3.220 | 3.450 | 102,357 | +0.11(+3.29%) |
Nov 14, 2011 | 3.400 | 3.460 | 3.290 | 3.340 | 94,301 | -0.09(-2.62%) |
Nov 11, 2011 | 3.350 | 3.460 | 3.300 | 3.430 | 98,280 | +0.11(+3.31%) |
Nov 10, 2011 | 3.280 | 3.380 | 3.200 | 3.320 | 99,418 | +0.09(+2.79%) |
Nov 09, 2011 | 3.160 | 3.490 | 3.110 | 3.230 | 191,038 | -0.02(-0.62%) |
Nov 08, 2011 | 3.150 | 3.290 | 3.150 | 3.250 | 146,742 | +0.14(+4.50%) |
Nov 07, 2011 | 3.160 | 3.160 | 3.030 | 3.110 | 91,911 | -0.05(-1.58%) |
Nov 04, 2011 | 3.230 | 3.260 | 3.150 | 3.160 | 112,925 | -0.12(-3.66%) |
Nov 03, 2011 | 3.240 | 3.290 | 3.150 | 3.280 | 166,468 | +0.10(+3.14%) |
Nov 02, 2011 | 3.200 | 3.240 | 3.130 | 3.180 | 89,882 | +0.03(+0.95%) |
Nov 01, 2011 | 3.060 | 3.219 | 3.010 | 3.150 | 234,474 | -0.02(-0.63%) |
Oct 31, 2011 | 3.170 | 3.260 | 3.110 | 3.170 | 203,999 | -0.07(-2.16%) |
Oct 28, 2011 | 3.450 | 3.450 | 3.230 | 3.240 | 206,635 | -0.25(-7.16%) |
Oct 27, 2011 | 3.190 | 3.560 | 3.160 | 3.490 | 407,694 | +0.35(+11.15%) |
Oct 26, 2011 | 3.130 | 3.150 | 3.020 | 3.140 | 172,665 | +0.05(+1.62%) |
Oct 25, 2011 | 3.140 | 3.140 | 3.050 | 3.090 | 256,098 | -0.08(-2.52%) |
Oct 24, 2011 | 3.120 | 3.170 | 3.090 | 3.170 | 114,347 | +0.06(+1.93%) |
Oct 21, 2011 | 3.100 | 3.140 | 3.020 | 3.110 | 86,264 | +0.09(+2.98%) |
Oct 20, 2011 | 3.070 | 3.099 | 2.920 | 3.020 | 88,825 | -0.05(-1.63%) |
Oct 19, 2011 | 3.210 | 3.210 | 3.060 | 3.070 | 78,754 | -0.14(-4.36%) |
Oct 18, 2011 | 3.140 | 3.250 | 3.050 | 3.210 | 130,186 | +0.06(+1.90%) |
Oct 17, 2011 | 3.160 | 3.220 | 3.110 | 3.150 | 136,012 | -0.05(-1.56%) |
Oct 14, 2011 | 3.230 | 3.230 | 3.140 | 3.200 | 87,300 | +0.00(+0.00%) |
Oct 13, 2011 | 3.180 | 3.210 | 3.170 | 3.200 | 282,567 | +0.00(+0.00%) |
Oct 12, 2011 | 3.200 | 3.250 | 3.110 | 3.200 | 247,080 | +0.01(+0.31%) |
Oct 11, 2011 | 3.050 | 3.200 | 3.050 | 3.190 | 111,054 | +0.09(+2.90%) |
Oct 10, 2011 | 3.000 | 3.110 | 2.940 | 3.100 | 147,894 | +0.17(+5.80%) |
Oct 07, 2011 | 3.100 | 3.100 | 2.910 | 2.930 | 184,620 | -0.17(-5.48%) |
Oct 06, 2011 | 3.030 | 3.100 | 2.930 | 3.100 | 157,455 | +0.07(+2.31%) |
Oct 05, 2011 | 2.990 | 3.100 | 2.950 | 3.030 | 134,353 | +0.04(+1.34%) |
Oct 04, 2011 | 2.780 | 3.060 | 2.700 | 2.990 | 198,595 | +0.18(+6.41%) |