Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.184 | 3.225 | 3.175 | 3.184 | 729,128 | -0.05(-1.63%) |
Oct 28, 2011 | 3.228 | 3.237 | 3.197 | 3.237 | 536,269 | +0.01(+0.41%) |
Oct 27, 2011 | 3.219 | 3.255 | 3.203 | 3.224 | 751,209 | +0.08(+2.52%) |
Oct 26, 2011 | 3.118 | 3.145 | 3.101 | 3.145 | 695,465 | +0.04(+1.13%) |
Oct 25, 2011 | 3.158 | 3.158 | 3.109 | 3.109 | 620,244 | -0.07(-2.08%) |
Oct 24, 2011 | 3.123 | 3.180 | 3.105 | 3.175 | 631,867 | +0.07(+2.41%) |
Oct 21, 2011 | 3.167 | 3.167 | 3.087 | 3.101 | 1,293,287 | +0.01(+0.43%) |
Oct 20, 2011 | 3.079 | 3.092 | 3.026 | 3.087 | 1,016,585 | +0.03(+0.86%) |
Oct 19, 2011 | 3.079 | 3.094 | 3.048 | 3.061 | 559,540 | -0.05(-1.56%) |
Oct 18, 2011 | 3.039 | 3.114 | 3.026 | 3.109 | 615,907 | +0.08(+2.62%) |
Oct 17, 2011 | 3.048 | 3.048 | 3.012 | 3.030 | 746,864 | -0.03(-0.86%) |
Oct 14, 2011 | 3.034 | 3.070 | 3.026 | 3.057 | 511,318 | +0.05(+1.61%) |
Oct 13, 2011 | 2.973 | 3.008 | 2.951 | 3.008 | 747,359 | -0.01(-0.29%) |
Oct 12, 2011 | 3.004 | 3.052 | 2.986 | 3.017 | 799,945 | +0.04(+1.18%) |
Oct 11, 2011 | 2.968 | 3.030 | 2.964 | 2.982 | 899,890 | -0.02(-0.73%) |
Oct 10, 2011 | 2.924 | 3.004 | 2.924 | 3.004 | 677,008 | +0.11(+3.96%) |
Oct 07, 2011 | 2.951 | 2.965 | 2.858 | 2.889 | 987,450 | -0.07(-2.24%) |
Oct 06, 2011 | 2.929 | 2.955 | 2.911 | 2.955 | 826,297 | +0.07(+2.60%) |
Oct 05, 2011 | 2.863 | 2.880 | 2.797 | 2.880 | 966,181 | +0.02(+0.62%) |
Oct 04, 2011 | 2.761 | 2.880 | 2.709 | 2.863 | 2,011,687 | +0.05(+1.88%) |
Oct 03, 2011 | 2.946 | 2.964 | 2.792 | 2.810 | 1,731,886 | -0.14(-4.63%) |
Sep 30, 2011 | 3.052 | 3.052 | 2.933 | 2.946 | 1,167,759 | -0.10(-3.32%) |
Sep 29, 2011 | 3.074 | 3.074 | 2.999 | 3.048 | 890,899 | +0.03(+0.87%) |
Sep 28, 2011 | 3.074 | 3.096 | 3.017 | 3.021 | 453,639 | -0.05(-1.72%) |
Sep 27, 2011 | 3.092 | 3.118 | 3.070 | 3.074 | 537,865 | +0.04(+1.16%) |
Sep 26, 2011 | 3.048 | 3.061 | 3.017 | 3.039 | 972,964 | +0.00(+0.14%) |
Sep 23, 2011 | 3.057 | 3.087 | 3.034 | 3.034 | 985,061 | -0.04(-1.29%) |
Sep 22, 2011 | 3.123 | 3.127 | 3.048 | 3.074 | 970,550 | -0.07(-2.38%) |
Sep 21, 2011 | 3.241 | 3.246 | 3.131 | 3.149 | 762,930 | -0.11(-3.38%) |
Sep 20, 2011 | 3.272 | 3.281 | 3.241 | 3.259 | 628,576 | -0.01(-0.40%) |
Sep 19, 2011 | 3.268 | 3.281 | 3.246 | 3.272 | 444,175 | -0.03(-0.80%) |
Sep 16, 2011 | 3.286 | 3.316 | 3.268 | 3.299 | 504,232 | +0.02(+0.54%) |
Sep 15, 2011 | 3.272 | 3.292 | 3.264 | 3.281 | 571,797 | +0.02(+0.54%) |
Sep 14, 2011 | 3.286 | 3.290 | 3.237 | 3.264 | 486,303 | -0.01(-0.27%) |
Sep 13, 2011 | 3.259 | 3.277 | 3.237 | 3.272 | 524,805 | +0.01(+0.27%) |
Sep 12, 2011 | 3.250 | 3.281 | 3.220 | 3.264 | 773,172 | -0.03(-0.80%) |
Sep 09, 2011 | 3.321 | 3.334 | 3.260 | 3.290 | 675,822 | -0.07(-1.97%) |
Sep 08, 2011 | 3.382 | 3.387 | 3.338 | 3.356 | 527,042 | -0.04(-1.17%) |
Sep 07, 2011 | 3.382 | 3.396 | 3.347 | 3.396 | 788,006 | +0.04(+1.31%) |
Sep 06, 2011 | 3.268 | 3.352 | 3.268 | 3.352 | 1,001,123 | +0.01(+0.26%) |
Sep 02, 2011 | 3.334 | 3.358 | 3.321 | 3.343 | 513,241 | -0.04(-1.04%) |
Sep 01, 2011 | 3.413 | 3.413 | 3.365 | 3.378 | 753,255 | -0.02(-0.52%) |
Aug 31, 2011 | 3.422 | 3.431 | 3.374 | 3.396 | 486,004 | +0.04(+1.31%) |
Aug 30, 2011 | 3.330 | 3.374 | 3.312 | 3.352 | 849,382 | -0.02(-0.65%) |
Aug 29, 2011 | 3.312 | 3.374 | 3.308 | 3.374 | 612,392 | +0.08(+2.54%) |
Aug 26, 2011 | 3.215 | 3.294 | 3.197 | 3.290 | 527,650 | +0.04(+1.36%) |
Aug 25, 2011 | 3.303 | 3.316 | 3.211 | 3.246 | 445,143 | -0.04(-1.34%) |
Aug 24, 2011 | 3.219 | 3.303 | 3.219 | 3.290 | 642,372 | +0.04(+1.36%) |
Aug 23, 2011 | 3.241 | 3.264 | 3.171 | 3.246 | 685,304 | +0.07(+2.36%) |
Aug 22, 2011 | 3.259 | 3.268 | 3.145 | 3.171 | 673,111 | -0.05(-1.50%) |
Aug 19, 2011 | 3.237 | 3.294 | 3.197 | 3.219 | 706,080 | -0.05(-1.48%) |
Aug 18, 2011 | 3.303 | 3.312 | 3.237 | 3.268 | 582,466 | -0.13(-3.76%) |
Aug 17, 2011 | 3.396 | 3.422 | 3.365 | 3.396 | 338,751 | +0.03(+0.78%) |
Aug 16, 2011 | 3.347 | 3.392 | 3.330 | 3.369 | 504,511 | -0.00(-0.13%) |
Aug 15, 2011 | 3.272 | 3.374 | 3.264 | 3.374 | 779,986 | +0.11(+3.51%) |
Aug 12, 2011 | 3.246 | 3.277 | 3.202 | 3.259 | 778,311 | +0.06(+1.79%) |
Aug 11, 2011 | 3.043 | 3.233 | 3.043 | 3.202 | 1,469,519 | +0.16(+5.21%) |
Aug 10, 2011 | 3.101 | 3.149 | 3.039 | 3.043 | 1,354,867 | -0.09(-2.81%) |
Aug 09, 2011 | 2.946 | 3.131 | 2.841 | 3.131 | 2,152,601 | +0.28(+9.89%) |
Aug 08, 2011 | 2.946 | 3.180 | 2.797 | 2.850 | 2,308,029 | -0.37(-11.61%) |
Aug 05, 2011 | 3.286 | 3.312 | 3.083 | 3.224 | 2,563,090 | -0.06(-1.74%) |
Aug 04, 2011 | 3.457 | 3.462 | 3.268 | 3.281 | 1,879,496 | -0.21(-6.05%) |
Aug 03, 2011 | 3.471 | 3.497 | 3.391 | 3.493 | 1,595,026 | +0.02(+0.51%) |
Aug 02, 2011 | 3.523 | 3.541 | 3.475 | 3.475 | 914,758 | -0.07(-1.99%) |