Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.149 | 3.157 | 3.113 | 3.113 | 1,918,079 | -0.24(-7.08%) |
Oct 28, 2011 | 3.293 | 3.351 | 3.293 | 3.351 | 2,548,934 | +0.00(+0.00%) |
Oct 27, 2011 | 3.315 | 3.365 | 3.309 | 3.351 | 4,407,819 | +0.22(+6.88%) |
Oct 26, 2011 | 3.157 | 3.157 | 3.099 | 3.135 | 10,126,542 | -0.01(-0.23%) |
Oct 25, 2011 | 3.149 | 3.164 | 3.110 | 3.142 | 13,192,302 | -0.03(-0.91%) |
Oct 24, 2011 | 3.149 | 3.200 | 3.142 | 3.171 | 1,667,731 | +0.00(+0.00%) |
Oct 21, 2011 | 3.164 | 3.185 | 3.149 | 3.171 | 1,311,260 | +0.02(+0.68%) |
Oct 20, 2011 | 3.128 | 3.149 | 3.092 | 3.149 | 4,467,361 | +0.01(+0.23%) |
Oct 19, 2011 | 3.135 | 3.164 | 3.121 | 3.142 | 1,440,369 | -0.02(-0.68%) |
Oct 18, 2011 | 3.099 | 3.171 | 3.099 | 3.164 | 2,626,398 | +0.05(+1.62%) |
Oct 17, 2011 | 3.149 | 3.157 | 3.113 | 3.113 | 3,497,896 | -0.03(-0.92%) |
Oct 14, 2011 | 3.128 | 3.142 | 3.092 | 3.142 | 1,949,337 | -0.01(-0.23%) |
Oct 13, 2011 | 3.142 | 3.171 | 3.121 | 3.149 | 1,348,541 | +0.03(+0.92%) |
Oct 12, 2011 | 3.113 | 3.149 | 3.099 | 3.121 | 1,843,041 | +0.00(+0.00%) |
Oct 11, 2011 | 3.106 | 3.135 | 3.085 | 3.121 | 1,193,138 | +0.00(+0.00%) |
Oct 10, 2011 | 3.070 | 3.121 | 3.063 | 3.121 | 1,352,670 | +0.09(+2.84%) |
Oct 07, 2011 | 3.070 | 3.092 | 3.034 | 3.034 | 1,984,385 | -0.04(-1.40%) |
Oct 06, 2011 | 3.056 | 3.085 | 3.049 | 3.077 | 2,439,663 | +0.01(+0.47%) |
Oct 05, 2011 | 3.049 | 3.077 | 3.013 | 3.063 | 1,879,540 | -0.01(-0.47%) |
Oct 04, 2011 | 3.063 | 3.092 | 2.991 | 3.077 | 3,341,334 | -0.04(-1.38%) |
Oct 03, 2011 | 3.196 | 3.200 | 3.113 | 3.121 | 2,976,486 | -0.08(-2.47%) |
Sep 30, 2011 | 3.228 | 3.257 | 3.200 | 3.200 | 2,410,276 | -0.07(-2.20%) |
Sep 29, 2011 | 3.293 | 3.300 | 3.236 | 3.272 | 2,524,936 | +0.08(+2.48%) |
Sep 28, 2011 | 3.228 | 3.236 | 3.178 | 3.192 | 1,660,639 | +0.02(+0.68%) |
Sep 27, 2011 | 3.192 | 3.221 | 3.149 | 3.171 | 4,585,903 | +0.11(+3.45%) |
Sep 26, 2011 | 3.030 | 3.065 | 3.009 | 3.065 | 1,971,794 | +0.08(+2.84%) |
Sep 23, 2011 | 2.959 | 2.998 | 2.924 | 2.980 | 3,998,493 | +0.07(+2.43%) |
Sep 22, 2011 | 3.002 | 3.002 | 2.881 | 2.910 | 4,646,335 | -0.08(-2.60%) |
Sep 21, 2011 | 3.072 | 3.072 | 2.987 | 2.987 | 2,722,852 | -0.06(-1.86%) |
Sep 20, 2011 | 3.065 | 3.086 | 3.037 | 3.044 | 1,245,380 | -0.06(-1.82%) |
Sep 19, 2011 | 3.079 | 3.107 | 3.051 | 3.100 | 2,446,712 | -0.02(-0.68%) |
Sep 16, 2011 | 3.136 | 3.150 | 3.100 | 3.122 | 1,864,657 | +0.06(+2.08%) |
Sep 15, 2011 | 3.030 | 3.058 | 3.009 | 3.058 | 2,039,541 | +0.04(+1.41%) |
Sep 14, 2011 | 2.973 | 3.023 | 2.945 | 3.016 | 1,457,865 | +0.02(+0.71%) |
Sep 13, 2011 | 2.987 | 3.023 | 2.966 | 2.994 | 1,655,286 | +0.08(+2.66%) |
Sep 12, 2011 | 2.931 | 2.931 | 2.867 | 2.917 | 2,065,397 | -0.02(-0.72%) |
Sep 09, 2011 | 2.952 | 2.966 | 2.910 | 2.938 | 2,129,260 | +0.01(+0.24%) |
Sep 08, 2011 | 2.966 | 2.973 | 2.917 | 2.931 | 2,491,549 | -0.08(-2.58%) |
Sep 07, 2011 | 2.980 | 3.016 | 2.973 | 3.009 | 2,363,890 | +0.06(+1.91%) |
Sep 06, 2011 | 2.952 | 2.959 | 2.917 | 2.952 | 1,255,523 | -0.10(-3.24%) |
Sep 02, 2011 | 3.065 | 3.086 | 3.044 | 3.051 | 1,173,461 | -0.07(-2.26%) |
Sep 01, 2011 | 3.157 | 3.185 | 3.122 | 3.122 | 1,503,291 | -0.06(-1.78%) |
Aug 31, 2011 | 3.150 | 3.185 | 3.143 | 3.178 | 3,450,052 | +0.10(+3.21%) |
Aug 30, 2011 | 3.100 | 3.115 | 3.065 | 3.079 | 3,500,200 | -0.01(-0.46%) |
Aug 29, 2011 | 3.044 | 3.093 | 3.030 | 3.093 | 1,791,558 | +0.06(+1.86%) |
Aug 26, 2011 | 3.030 | 3.065 | 2.987 | 3.037 | 5,219,328 | +0.08(+2.63%) |
Aug 25, 2011 | 3.086 | 3.093 | 2.952 | 2.959 | 5,411,457 | -0.06(-2.10%) |
Aug 24, 2011 | 3.051 | 3.079 | 2.987 | 3.023 | 11,702,683 | -0.10(-3.17%) |
Aug 23, 2011 | 3.136 | 3.171 | 3.100 | 3.122 | 9,188,063 | -0.02(-0.67%) |
Aug 22, 2011 | 3.213 | 3.235 | 3.143 | 3.143 | 1,529,590 | -0.06(-1.77%) |
Aug 19, 2011 | 3.192 | 3.277 | 3.185 | 3.199 | 1,824,507 | +0.01(+0.22%) |
Aug 18, 2011 | 3.242 | 3.256 | 3.185 | 3.192 | 2,369,625 | -0.14(-4.24%) |
Aug 17, 2011 | 3.298 | 3.355 | 3.277 | 3.333 | 2,629,844 | +0.10(+3.06%) |
Aug 16, 2011 | 3.270 | 3.284 | 3.220 | 3.235 | 3,066,484 | -0.09(-2.76%) |
Aug 15, 2011 | 3.284 | 3.326 | 3.256 | 3.326 | 4,281,081 | +0.05(+1.51%) |
Aug 12, 2011 | 3.305 | 3.319 | 3.256 | 3.277 | 1,619,049 | -0.02(-0.64%) |
Aug 11, 2011 | 3.235 | 3.326 | 3.199 | 3.298 | 3,122,217 | +0.07(+2.19%) |
Aug 10, 2011 | 3.291 | 3.305 | 3.213 | 3.228 | 6,456,803 | -0.11(-3.18%) |
Aug 09, 2011 | 3.333 | 3.344 | 3.206 | 3.333 | 12,538,022 | +0.11(+3.28%) |
Aug 08, 2011 | 3.333 | 3.369 | 3.213 | 3.228 | 7,021,262 | -0.19(-5.58%) |
Aug 05, 2011 | 3.432 | 3.454 | 3.341 | 3.418 | 6,926,721 | +0.03(+0.83%) |
Aug 04, 2011 | 3.461 | 3.475 | 3.383 | 3.390 | 5,272,730 | -0.19(-5.33%) |
Aug 03, 2011 | 3.574 | 3.595 | 3.535 | 3.581 | 1,742,680 | -0.01(-0.20%) |
Aug 02, 2011 | 3.651 | 3.651 | 3.574 | 3.588 | 2,799,741 | -0.08(-2.12%) |