Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.320 | 3.480 | 3.310 | 3.400 | 7,430 | +0.08(+2.41%) |
Oct 28, 2011 | 3.400 | 3.496 | 3.320 | 3.320 | 4,737 | -0.20(-5.68%) |
Oct 27, 2011 | 3.580 | 3.600 | 3.310 | 3.520 | 9,070 | -0.12(-3.30%) |
Oct 26, 2011 | 3.730 | 3.730 | 3.550 | 3.640 | 300 | +0.05(+1.39%) |
Oct 25, 2011 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | +0.07(+1.99%) |
Oct 24, 2011 | 3.430 | 3.590 | 3.430 | 3.520 | 4,399 | -0.08(-2.22%) |
Oct 21, 2011 | 3.640 | 3.640 | 3.540 | 3.600 | 7,522 | +0.14(+4.05%) |
Oct 19, 2011 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.04(+1.17%) |
Oct 18, 2011 | 3.310 | 3.490 | 3.310 | 3.420 | 48,036 | +0.06(+1.79%) |
Oct 17, 2011 | 3.360 | 3.360 | 3.330 | 3.360 | 35,025 | +0.03(+0.90%) |
Oct 14, 2011 | 3.369 | 3.380 | 3.330 | 3.330 | 11,430 | -0.01(-0.30%) |
Oct 13, 2011 | 3.360 | 3.390 | 3.340 | 3.340 | 4,514 | -0.06(-1.76%) |
Oct 12, 2011 | 3.500 | 3.500 | 3.400 | 3.400 | 14,600 | -0.05(-1.45%) |
Oct 11, 2011 | 3.400 | 3.450 | 3.400 | 3.450 | 1,246 | +0.14(+4.23%) |
Oct 10, 2011 | 3.300 | 3.490 | 3.300 | 3.310 | 6,908 | -0.04(-1.19%) |
Oct 07, 2011 | 3.420 | 3.420 | 3.350 | 3.350 | 600 | +0.01(+0.30%) |
Oct 06, 2011 | 3.370 | 3.380 | 3.280 | 3.340 | 15,900 | +0.03(+0.91%) |
Oct 05, 2011 | 3.260 | 3.500 | 3.260 | 3.310 | 18,895 | -0.24(-6.76%) |
Oct 04, 2011 | 3.610 | 3.610 | 3.500 | 3.550 | 1,803 | +0.06(+1.58%) |
Sep 30, 2011 | 3.495 | 3.495 | 3.495 | 3.495 | 0 | -0.35(-9.22%) |
Sep 29, 2011 | 3.950 | 3.950 | 3.760 | 3.850 | 1,350 | -0.04(-1.03%) |
Sep 28, 2011 | 3.930 | 3.940 | 3.890 | 3.890 | 400 | -0.08(-2.02%) |
Sep 27, 2011 | 3.913 | 3.970 | 3.913 | 3.970 | 1,400 | +0.10(+2.58%) |
Sep 26, 2011 | 3.540 | 3.870 | 3.500 | 3.870 | 5,000 | +0.32(+9.01%) |
Sep 23, 2011 | 3.510 | 3.550 | 3.300 | 3.550 | 1,969 | -0.05(-1.39%) |
Sep 22, 2011 | 3.780 | 3.870 | 3.600 | 3.600 | 4,800 | -0.21(-5.51%) |
Sep 21, 2011 | 3.900 | 3.900 | 3.810 | 3.810 | 1,600 | -0.13(-3.30%) |
Sep 20, 2011 | 3.860 | 3.940 | 3.850 | 3.940 | 575 | -0.03(-0.76%) |
Sep 19, 2011 | 3.960 | 3.970 | 3.870 | 3.970 | 1,098 | -0.03(-0.75%) |
Sep 16, 2011 | 3.750 | 4.000 | 3.750 | 4.000 | 8,865 | +0.15(+3.90%) |
Sep 15, 2011 | 3.890 | 3.890 | 3.800 | 3.850 | 800 | +0.03(+0.79%) |
Sep 14, 2011 | 3.700 | 3.850 | 3.700 | 3.820 | 7,600 | -0.03(-0.78%) |
Sep 13, 2011 | 3.650 | 3.850 | 3.650 | 3.850 | 1,100 | +0.20(+5.48%) |
Sep 12, 2011 | 3.760 | 3.760 | 3.310 | 3.650 | 5,100 | -0.25(-6.41%) |
Sep 08, 2011 | 3.890 | 3.900 | 3.900 | 3.900 | 400 | +0.10(+2.63%) |
Sep 07, 2011 | 3.800 | 3.800 | 3.719 | 3.800 | 300 | +0.05(+1.33%) |
Sep 06, 2011 | 3.760 | 3.760 | 3.750 | 3.750 | 403 | -0.02(-0.53%) |
Sep 02, 2011 | 3.840 | 3.840 | 3.750 | 3.770 | 1,100 | -0.20(-5.04%) |
Sep 01, 2011 | 3.890 | 4.000 | 3.780 | 3.970 | 4,171 | -0.03(-0.75%) |
Aug 31, 2011 | 3.890 | 4.000 | 3.740 | 4.000 | 9,500 | +0.08(+2.04%) |
Aug 30, 2011 | 3.780 | 3.920 | 3.780 | 3.920 | 3,800 | +0.07(+1.82%) |
Aug 29, 2011 | 3.630 | 3.850 | 3.630 | 3.850 | 1,868 | +0.19(+5.19%) |
Aug 26, 2011 | 3.450 | 3.660 | 3.440 | 3.660 | 5,532 | +0.26(+7.65%) |
Aug 25, 2011 | 3.470 | 3.470 | 3.280 | 3.400 | 1,300 | -0.05(-1.45%) |
Aug 24, 2011 | 3.300 | 3.450 | 3.300 | 3.450 | 6,415 | +0.15(+4.55%) |
Aug 23, 2011 | 3.550 | 3.550 | 2.500 | 3.300 | 10,220 | -0.34(-9.34%) |
Aug 22, 2011 | 3.550 | 3.690 | 3.550 | 3.640 | 301 | +0.07(+1.96%) |
Aug 19, 2011 | 3.670 | 3.670 | 3.570 | 3.570 | 300 | +0.09(+2.59%) |
Aug 18, 2011 | 3.480 | 3.480 | 3.480 | 3.480 | 400 | -0.10(-2.79%) |
Aug 17, 2011 | 3.690 | 3.690 | 3.500 | 3.580 | 750 | +0.02(+0.56%) |
Aug 16, 2011 | 3.670 | 3.670 | 3.550 | 3.560 | 5,780 | -0.26(-6.81%) |
Aug 15, 2011 | 3.690 | 4.030 | 3.500 | 3.820 | 5,700 | +0.12(+3.24%) |
Aug 12, 2011 | 3.530 | 3.730 | 3.530 | 3.700 | 1,340 | +0.15(+4.19%) |
Aug 11, 2011 | 3.500 | 3.596 | 3.500 | 3.551 | 1,600 | +0.13(+3.84%) |
Aug 10, 2011 | 3.350 | 3.540 | 3.350 | 3.420 | 1,981 | -0.08(-2.29%) |
Aug 09, 2011 | 4.000 | 3.710 | 3.280 | 3.500 | 7,855 | -0.40(-10.26%) |
Aug 08, 2011 | 4.000 | 4.114 | 3.800 | 3.900 | 4,635 | -0.22(-5.34%) |
Aug 05, 2011 | 4.200 | 4.200 | 4.120 | 4.120 | 400 | +0.04(+0.98%) |
Aug 04, 2011 | 4.180 | 4.180 | 4.080 | 4.080 | 525 | -0.10(-2.39%) |
Aug 03, 2011 | 4.110 | 4.220 | 4.000 | 4.180 | 5,006 | +0.00(+0.00%) |
Aug 02, 2011 | 4.149 | 4.290 | 4.100 | 4.180 | 12,784 | -0.04(-0.95%) |