Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 1.840 | 1.840 | 1.370 | 1.380 | 22,478 | +0.06(+4.55%) |
Oct 28, 2011 | 1.600 | 1.620 | 1.214 | 1.320 | 88,431 | -0.36(-21.43%) |
Oct 27, 2011 | 1.790 | 1.790 | 1.680 | 1.680 | 4,941 | -0.12(-6.66%) |
Oct 26, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 700 | +0.00(+0.00%) |
Oct 25, 2011 | 1.860 | 1.860 | 1.800 | 1.800 | 2,968 | -0.10(-5.26%) |
Oct 24, 2011 | 1.860 | 1.900 | 1.860 | 1.900 | 900 | +0.00(+0.00%) |
Oct 21, 2011 | 1.860 | 2.034 | 1.800 | 1.900 | 14,919 | +0.00(+0.00%) |
Oct 19, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.15(+8.57%) |
Oct 18, 2011 | 1.920 | 1.920 | 1.750 | 1.750 | 500 | -0.25(-12.50%) |
Oct 17, 2011 | 1.930 | 2.000 | 1.930 | 2.000 | 413 | +0.00(+0.00%) |
Oct 14, 2011 | 2.020 | 2.020 | 1.990 | 2.000 | 400 | -0.02(-0.99%) |
Oct 13, 2011 | 2.090 | 2.090 | 2.000 | 2.020 | 1,502 | -0.08(-3.81%) |
Oct 12, 2011 | 2.010 | 2.100 | 2.000 | 2.100 | 2,699 | +0.05(+2.44%) |
Oct 11, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 2,000 | -0.05(-2.38%) |
Oct 10, 2011 | 2.100 | 2.120 | 2.100 | 2.100 | 1,615 | +0.10(+5.00%) |
Oct 07, 2011 | 2.100 | 2.100 | 2.000 | 2.000 | 2,368 | -0.06(-2.91%) |
Oct 06, 2011 | 2.130 | 2.150 | 2.060 | 2.060 | 2,210 | -0.09(-4.19%) |
Oct 05, 2011 | 2.080 | 2.390 | 2.080 | 2.150 | 5,102 | +0.05(+2.38%) |
Oct 04, 2011 | 2.000 | 2.130 | 2.000 | 2.100 | 3,951 | +0.09(+4.48%) |
Oct 03, 2011 | 2.069 | 2.069 | 2.010 | 2.010 | 476 | +0.00(+0.00%) |
Sep 30, 2011 | 2.150 | 2.150 | 2.010 | 2.010 | 3,139 | -0.19(-8.64%) |
Sep 29, 2011 | 2.350 | 2.350 | 2.200 | 2.200 | 2,388 | -0.16(-6.78%) |
Sep 27, 2011 | 2.360 | 2.360 | 2.360 | 2.360 | 5,300 | -0.04(-1.67%) |
Sep 26, 2011 | 2.500 | 2.500 | 2.340 | 2.400 | 2,800 | -0.19(-7.34%) |
Sep 23, 2011 | 2.400 | 2.590 | 2.400 | 2.590 | 500 | +0.18(+7.47%) |
Sep 22, 2011 | 2.540 | 2.560 | 2.370 | 2.410 | 2,985 | -0.14(-5.49%) |
Sep 21, 2011 | 2.550 | 2.550 | 2.550 | 2.550 | 4,504 | -0.01(-0.39%) |
Sep 20, 2011 | 2.500 | 2.560 | 2.500 | 2.560 | 2,600 | +0.09(+3.64%) |
Sep 19, 2011 | 2.550 | 2.650 | 2.470 | 2.470 | 3,404 | -0.08(-3.14%) |
Sep 16, 2011 | 3.100 | 3.100 | 2.550 | 2.550 | 9,756 | -0.44(-14.72%) |
Sep 15, 2011 | 2.750 | 3.010 | 2.750 | 2.990 | 10,798 | +0.30(+11.15%) |
Sep 14, 2011 | 2.550 | 2.710 | 2.550 | 2.690 | 2,344 | +0.21(+8.47%) |
Sep 13, 2011 | 2.270 | 2.500 | 2.270 | 2.480 | 30,122 | +0.06(+2.48%) |
Sep 12, 2011 | 2.430 | 2.600 | 2.360 | 2.420 | 15,165 | -0.04(-1.63%) |
Sep 09, 2011 | 2.630 | 2.690 | 2.460 | 2.460 | 5,900 | -0.14(-5.38%) |
Sep 08, 2011 | 2.650 | 2.740 | 2.600 | 2.600 | 8,695 | -0.03(-1.14%) |
Sep 07, 2011 | 2.550 | 2.690 | 2.520 | 2.630 | 6,882 | +0.15(+6.05%) |
Sep 06, 2011 | 2.450 | 2.622 | 2.380 | 2.480 | 7,020 | -0.21(-7.81%) |
Sep 02, 2011 | 2.710 | 2.950 | 2.600 | 2.690 | 13,261 | -0.09(-3.24%) |
Sep 01, 2011 | 2.460 | 2.900 | 2.450 | 2.780 | 23,035 | +0.33(+13.47%) |
Aug 31, 2011 | 2.350 | 2.670 | 2.350 | 2.450 | 13,720 | +0.15(+6.52%) |
Aug 30, 2011 | 2.640 | 2.640 | 2.220 | 2.300 | 8,673 | -0.44(-16.06%) |
Aug 29, 2011 | 2.760 | 2.850 | 2.720 | 2.740 | 3,300 | -0.03(-1.09%) |
Aug 26, 2011 | 2.930 | 3.000 | 2.650 | 2.770 | 10,622 | -0.20(-6.73%) |
Aug 25, 2011 | 2.970 | 3.015 | 2.960 | 2.970 | 500 | +0.06(+2.06%) |
Aug 24, 2011 | 3.260 | 3.500 | 2.910 | 2.910 | 7,840 | -0.44(-13.13%) |
Aug 23, 2011 | 3.230 | 3.740 | 3.070 | 3.350 | 7,704 | +0.02(+0.60%) |
Aug 22, 2011 | 3.700 | 3.700 | 3.230 | 3.330 | 4,300 | -0.31(-8.52%) |
Aug 19, 2011 | 3.620 | 3.930 | 3.460 | 3.640 | 8,133 | +0.03(+0.83%) |
Aug 18, 2011 | 3.590 | 3.860 | 3.300 | 3.610 | 6,932 | +0.01(+0.28%) |
Aug 17, 2011 | 3.590 | 4.280 | 3.590 | 3.600 | 5,402 | -0.15(-4.00%) |
Aug 16, 2011 | 3.950 | 3.950 | 3.750 | 3.750 | 1,900 | -0.05(-1.32%) |
Aug 15, 2011 | 4.450 | 4.680 | 3.450 | 3.800 | 14,167 | -0.95(-20.00%) |
Aug 12, 2011 | 4.930 | 4.930 | 4.310 | 4.750 | 4,500 | +0.12(+2.59%) |
Aug 11, 2011 | 4.900 | 5.000 | 4.630 | 4.630 | 1,897 | -0.35(-7.03%) |
Aug 10, 2011 | 3.690 | 4.980 | 3.510 | 4.980 | 12,707 | +0.60(+13.70%) |
Aug 09, 2011 | 3.780 | 4.950 | 3.780 | 4.380 | 8,678 | -0.62(-12.40%) |
Aug 08, 2011 | 5.030 | 5.280 | 4.680 | 5.000 | 3,564 | -0.07(-1.38%) |
Aug 05, 2011 | 5.390 | 5.400 | 4.650 | 5.070 | 8,197 | -0.13(-2.50%) |
Aug 04, 2011 | 5.410 | 5.750 | 5.170 | 5.200 | 11,408 | -0.34(-6.14%) |
Aug 03, 2011 | 5.140 | 5.790 | 5.020 | 5.540 | 16,353 | +0.29(+5.52%) |
Aug 02, 2011 | 5.980 | 6.040 | 5.110 | 5.250 | 12,270 | -0.78(-12.94%) |
Aug 01, 2011 | 5.470 | 6.130 | 5.200 | 6.030 | 9,035 | +0.57(+10.44%) |
Jul 29, 2011 | 5.460 | 5.500 | 5.460 | 5.460 | 4,079 | -0.21(-3.70%) |
Jul 28, 2011 | 6.030 | 6.030 | 5.670 | 5.670 | 300 | -0.33(-5.50%) |
Jul 27, 2011 | 6.050 | 6.050 | 6.000 | 6.000 | 1,973 | -0.13(-2.12%) |
Jul 26, 2011 | 6.130 | 6.130 | 6.130 | 6.130 | 100 | -0.07(-1.13%) |
Jul 25, 2011 | 6.200 | 6.240 | 6.200 | 6.200 | 1,882 | -0.15(-2.36%) |
Jul 22, 2011 | 6.210 | 6.350 | 6.200 | 6.350 | 1,388 | +0.01(+0.11%) |
Jul 21, 2011 | 6.343 | 6.343 | 6.343 | 6.343 | 340 | +0.07(+1.16%) |
Jul 15, 2011 | 6.250 | 6.270 | 6.270 | 6.270 | 400 | +0.00(+0.00%) |
Jul 14, 2011 | 6.270 | 6.270 | 6.270 | 6.270 | 100 | -0.03(-0.48%) |
Jul 11, 2011 | 6.400 | 6.300 | 6.300 | 6.300 | 4,800 | -0.05(-0.79%) |
Jul 08, 2011 | 6.420 | 6.450 | 6.260 | 6.350 | 9,416 | -0.29(-4.37%) |
Jul 07, 2011 | 6.610 | 6.640 | 6.510 | 6.640 | 6,280 | +0.04(+0.61%) |
Jul 06, 2011 | 6.600 | 6.660 | 6.500 | 6.600 | 10,000 | +0.00(+0.00%) |
Jul 05, 2011 | 6.610 | 6.800 | 6.500 | 6.600 | 7,324 | -0.04(-0.60%) |
Jul 01, 2011 | 6.750 | 6.750 | 6.550 | 6.640 | 1,505 | -0.18(-2.64%) |
Jun 30, 2011 | 6.850 | 6.850 | 6.750 | 6.820 | 2,241 | -0.03(-0.44%) |
Jun 29, 2011 | 6.980 | 6.980 | 6.840 | 6.850 | 1,958 | -0.11(-1.58%) |
Jun 28, 2011 | 6.770 | 6.970 | 6.770 | 6.960 | 700 | +0.04(+0.58%) |
Jun 24, 2011 | 6.920 | 6.920 | 6.920 | 6.920 | 100 | +0.17(+2.52%) |
Jun 23, 2011 | 6.910 | 6.950 | 6.750 | 6.750 | 1,042 | -0.22(-3.23%) |
Jun 20, 2011 | 6.980 | 6.975 | 6.975 | 6.975 | 100 | -0.01(-0.07%) |
Jun 17, 2011 | 6.890 | 6.980 | 6.770 | 6.980 | 6,600 | +0.09(+1.31%) |
Jun 16, 2011 | 6.930 | 6.930 | 6.840 | 6.890 | 5,362 | -0.11(-1.57%) |
Jun 15, 2011 | 7.050 | 7.050 | 7.000 | 7.000 | 2,299 | -0.23(-3.18%) |
Jun 14, 2011 | 7.230 | 7.230 | 7.230 | 7.230 | 100 | +0.08(+1.12%) |
Jun 13, 2011 | 7.120 | 7.280 | 7.100 | 7.150 | 2,703 | -0.05(-0.69%) |
Jun 08, 2011 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | +0.00(+0.00%) |
Jun 07, 2011 | 7.390 | 7.690 | 7.200 | 7.200 | 1,734 | +0.02(+0.28%) |
Jun 06, 2011 | 7.150 | 7.180 | 7.150 | 7.180 | 200 | -0.10(-1.37%) |
Jun 03, 2011 | 7.200 | 7.400 | 7.150 | 7.280 | 4,500 | -0.75(-9.34%) |
May 24, 2011 | 8.540 | 8.540 | 7.160 | 8.030 | 11,638 | -0.58(-6.74%) |
May 23, 2011 | 9.000 | 9.000 | 8.610 | 8.610 | 1,100 | -0.41(-4.55%) |
May 20, 2011 | 9.080 | 9.110 | 9.010 | 9.020 | 2,612 | -0.13(-1.42%) |
May 19, 2011 | 9.250 | 9.250 | 9.150 | 9.150 | 1,477 | -0.11(-1.19%) |
May 18, 2011 | 9.260 | 9.260 | 9.260 | 9.260 | 800 | +0.01(+0.11%) |
May 17, 2011 | 9.470 | 9.470 | 9.250 | 9.250 | 2,213 | -0.25(-2.63%) |
May 16, 2011 | 9.550 | 9.731 | 9.500 | 9.500 | 5,986 | -0.23(-2.36%) |
May 13, 2011 | 9.730 | 9.730 | 9.700 | 9.730 | 2,948 | -0.06(-0.61%) |
May 12, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 200 | +0.06(+0.62%) |
May 11, 2011 | 9.730 | 9.730 | 9.730 | 9.730 | 1,000 | +0.05(+0.57%) |
May 10, 2011 | 9.705 | 9.750 | 9.675 | 9.675 | 2,200 | -0.05(-0.57%) |
May 09, 2011 | 9.730 | 9.790 | 9.700 | 9.730 | 488 | -0.01(-0.10%) |
May 06, 2011 | 9.800 | 9.800 | 9.740 | 9.740 | 217 | +0.01(+0.10%) |
May 05, 2011 | 9.725 | 9.730 | 9.725 | 9.730 | 5,903 | +0.03(+0.31%) |
May 04, 2011 | 9.700 | 9.700 | 9.690 | 9.700 | 2,100 | -0.05(-0.51%) |
May 02, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.04(-0.41%) |
Apr 29, 2011 | 9.780 | 9.790 | 9.780 | 9.790 | 200 | +0.04(+0.41%) |
Apr 28, 2011 | 9.870 | 9.870 | 9.650 | 9.750 | 1,525 | +0.11(+1.14%) |
Apr 27, 2011 | 9.650 | 9.660 | 9.640 | 9.640 | 2,300 | -0.07(-0.72%) |
Apr 26, 2011 | 9.768 | 9.768 | 9.710 | 9.710 | 844 | +0.00(+0.00%) |
Apr 21, 2011 | 9.790 | 9.710 | 9.710 | 9.710 | 600 | -0.08(-0.82%) |
Apr 18, 2011 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.08(+0.82%) |
Apr 15, 2011 | 9.710 | 9.710 | 9.700 | 9.710 | 694 | -0.03(-0.31%) |
Apr 12, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | -0.06(-0.61%) |
Apr 11, 2011 | 9.750 | 9.800 | 9.750 | 9.800 | 8,707 | +0.03(+0.31%) |
Apr 08, 2011 | 9.800 | 9.800 | 9.750 | 9.770 | 5,838 | -0.03(-0.31%) |
Apr 07, 2011 | 9.800 | 9.800 | 9.800 | 9.800 | 5,100 | -0.10(-1.01%) |
Apr 06, 2011 | 9.890 | 9.900 | 9.890 | 9.900 | 5,000 | +0.04(+0.41%) |
Apr 05, 2011 | 9.820 | 9.860 | 9.820 | 9.860 | 600 | -0.12(-1.20%) |
Apr 04, 2011 | 9.970 | 9.980 | 9.970 | 9.980 | 3,000 | -0.01(-0.10%) |
Apr 01, 2011 | 10.06 | 10.07 | 9.950 | 9.990 | 5,401 | +0.04(+0.40%) |
Mar 31, 2011 | 9.950 | 9.950 | 9.950 | 9.950 | 300 | -0.02(-0.20%) |
Mar 30, 2011 | 9.970 | 9.970 | 9.970 | 9.970 | 100 | -0.03(-0.30%) |
Mar 28, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) |
Mar 25, 2011 | 9.750 | 9.750 | 9.750 | 9.750 | 300 | +0.07(+0.72%) |
Mar 24, 2011 | 9.620 | 9.680 | 9.610 | 9.680 | 803 | -0.04(-0.41%) |
Mar 23, 2011 | 9.740 | 9.740 | 9.720 | 9.720 | 898 | -0.26(-2.60%) |
Mar 22, 2011 | 9.980 | 9.980 | 9.980 | 9.980 | 100 | -0.02(-0.20%) |
Mar 21, 2011 | 9.730 | 10.00 | 9.730 | 10.00 | 1,879 | -0.05(-0.48%) |
Mar 17, 2011 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.04(+0.38%) |
Mar 16, 2011 | 10.01 | 10.01 | 10.01 | 10.01 | 1,800 | -0.24(-2.34%) |
Mar 15, 2011 | 9.580 | 10.25 | 9.580 | 10.25 | 3,897 | +0.11(+1.08%) |
Mar 14, 2011 | 10.16 | 10.16 | 10.14 | 10.14 | 980 | -0.18(-1.74%) |
Mar 11, 2011 | 10.32 | 10.32 | 10.32 | 10.32 | 194 | -0.01(-0.10%) |
Mar 10, 2011 | 10.33 | 10.33 | 10.33 | 10.33 | 295 | +0.19(+1.87%) |
Mar 09, 2011 | 10.35 | 10.35 | 10.14 | 10.14 | 1,209 | -0.11(-1.07%) |
Mar 08, 2011 | 10.36 | 10.36 | 10.25 | 10.25 | 3,255 | +0.00(+0.00%) |
Mar 07, 2011 | 10.25 | 10.25 | 10.25 | 10.25 | 900 | +0.05(+0.49%) |
Mar 04, 2011 | 10.26 | 10.26 | 10.20 | 10.20 | 1,099 | -0.05(-0.49%) |
Mar 03, 2011 | 10.40 | 10.40 | 10.25 | 10.25 | 624 | +0.00(+0.00%) |
Mar 02, 2011 | 10.25 | 10.25 | 10.25 | 10.25 | 875 | -0.00(-0.00%) |
Mar 01, 2011 | 10.40 | 10.40 | 10.25 | 10.25 | 2,128 | -0.19(-1.82%) |
Feb 28, 2011 | 10.20 | 10.44 | 10.20 | 10.44 | 26,185 | +0.07(+0.68%) |
Feb 25, 2011 | 10.20 | 10.44 | 10.20 | 10.37 | 4,198 | +0.12(+1.17%) |
Feb 24, 2011 | 10.16 | 10.25 | 10.16 | 10.25 | 3,200 | +0.05(+0.48%) |
Feb 23, 2011 | 10.20 | 10.25 | 10.18 | 10.20 | 4,200 | -0.05(-0.48%) |
Feb 22, 2011 | 10.15 | 10.25 | 10.15 | 10.25 | 19,127 | +0.10(+0.99%) |
Feb 18, 2011 | 10.15 | 10.16 | 10.15 | 10.15 | 1,207 | +0.04(+0.40%) |
Feb 17, 2011 | 10.11 | 10.11 | 10.10 | 10.11 | 413 | +0.01(+0.10%) |
Feb 16, 2011 | 10.20 | 10.20 | 10.10 | 10.10 | 1,056 | -0.08(-0.79%) |
Feb 15, 2011 | 10.16 | 10.25 | 10.10 | 10.18 | 1,505 | -0.07(-0.68%) |
Feb 14, 2011 | 10.10 | 10.25 | 10.05 | 10.25 | 7,321 | +0.25(+2.50%) |
Feb 11, 2011 | 10.10 | 10.10 | 10.00 | 10.00 | 9,398 | -0.10(-0.99%) |
Feb 10, 2011 | 10.11 | 10.15 | 10.10 | 10.10 | 16,320 | -0.00(-0.01%) |
Feb 09, 2011 | 10.10 | 10.12 | 10.10 | 10.10 | 10,646 | -0.06(-0.58%) |
Feb 08, 2011 | 10.10 | 10.25 | 10.10 | 10.16 | 5,437 | -0.09(-0.88%) |
Feb 07, 2011 | 10.10 | 10.25 | 10.10 | 10.25 | 20,157 | +0.20(+1.99%) |