Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.753 | 3.790 | 3.554 | 3.577 | 170,333 | -0.25(-6.64%) |
Oct 28, 2011 | 4.068 | 4.087 | 3.804 | 3.832 | 211,179 | -0.25(-6.23%) |
Oct 27, 2011 | 3.763 | 4.188 | 3.633 | 4.087 | 445,406 | +0.46(+12.77%) |
Oct 26, 2011 | 3.577 | 3.661 | 3.480 | 3.624 | 127,103 | +0.12(+3.57%) |
Oct 25, 2011 | 3.716 | 3.786 | 3.490 | 3.499 | 201,551 | -0.29(-7.69%) |
Oct 24, 2011 | 3.642 | 3.901 | 3.605 | 3.790 | 155,735 | +0.15(+4.07%) |
Oct 21, 2011 | 3.601 | 3.749 | 3.550 | 3.642 | 169,211 | +0.12(+3.28%) |
Oct 20, 2011 | 3.550 | 3.591 | 3.425 | 3.527 | 75,738 | -0.01(-0.39%) |
Oct 19, 2011 | 3.707 | 3.753 | 3.423 | 3.540 | 93,553 | -0.19(-5.20%) |
Oct 18, 2011 | 3.531 | 3.790 | 3.490 | 3.735 | 177,113 | +0.23(+6.60%) |
Oct 17, 2011 | 3.689 | 3.689 | 3.480 | 3.503 | 238,804 | -0.24(-6.43%) |
Oct 14, 2011 | 3.596 | 3.758 | 3.388 | 3.744 | 158,399 | +0.19(+5.20%) |
Oct 13, 2011 | 3.587 | 3.615 | 3.497 | 3.559 | 100,824 | -0.06(-1.79%) |
Oct 12, 2011 | 3.610 | 3.675 | 3.462 | 3.624 | 179,162 | +0.06(+1.82%) |
Oct 11, 2011 | 3.240 | 3.568 | 3.170 | 3.559 | 210,185 | +0.27(+8.31%) |
Oct 10, 2011 | 3.105 | 3.291 | 3.096 | 3.286 | 189,289 | +0.25(+8.07%) |
Oct 07, 2011 | 3.170 | 3.226 | 2.957 | 3.041 | 178,252 | -0.13(-4.09%) |
Oct 06, 2011 | 3.170 | 3.230 | 2.967 | 3.170 | 160,179 | +0.01(+0.44%) |
Oct 05, 2011 | 2.953 | 3.212 | 2.800 | 3.156 | 199,883 | +0.21(+7.06%) |
Oct 04, 2011 | 2.587 | 2.976 | 2.471 | 2.948 | 341,591 | +0.38(+14.77%) |
Oct 03, 2011 | 2.777 | 2.800 | 2.569 | 2.569 | 256,138 | -0.25(-8.72%) |
Sep 30, 2011 | 2.786 | 2.925 | 2.786 | 2.814 | 197,366 | -0.03(-1.14%) |
Sep 29, 2011 | 2.897 | 2.902 | 2.707 | 2.846 | 164,384 | +0.04(+1.32%) |
Sep 28, 2011 | 3.087 | 3.138 | 2.800 | 2.809 | 142,900 | -0.27(-8.72%) |
Sep 27, 2011 | 3.101 | 3.193 | 3.022 | 3.078 | 220,181 | +0.06(+1.84%) |
Sep 26, 2011 | 2.953 | 3.064 | 2.869 | 3.022 | 145,238 | +0.11(+3.82%) |
Sep 23, 2011 | 2.740 | 2.930 | 2.740 | 2.911 | 143,948 | +0.18(+6.43%) |
Sep 22, 2011 | 2.888 | 2.888 | 2.684 | 2.735 | 321,059 | -0.23(-7.80%) |
Sep 21, 2011 | 3.055 | 3.119 | 2.962 | 2.967 | 124,761 | -0.09(-3.03%) |
Sep 20, 2011 | 3.161 | 3.184 | 3.055 | 3.059 | 94,945 | -0.08(-2.65%) |
Sep 19, 2011 | 3.092 | 3.193 | 3.078 | 3.142 | 191,260 | +0.00(+0.00%) |
Sep 16, 2011 | 3.179 | 3.189 | 3.096 | 3.142 | 253,076 | -0.01(-0.44%) |
Sep 15, 2011 | 3.189 | 3.230 | 3.110 | 3.156 | 119,592 | +0.00(+0.15%) |
Sep 14, 2011 | 3.170 | 3.263 | 3.050 | 3.152 | 141,610 | +0.02(+0.74%) |
Sep 13, 2011 | 3.193 | 3.267 | 3.101 | 3.129 | 95,718 | -0.06(-1.74%) |
Sep 12, 2011 | 3.082 | 3.254 | 3.082 | 3.184 | 141,969 | +0.04(+1.18%) |
Sep 09, 2011 | 3.142 | 3.281 | 3.068 | 3.147 | 197,781 | -0.05(-1.59%) |
Sep 08, 2011 | 3.258 | 3.402 | 3.184 | 3.198 | 197,281 | -0.08(-2.54%) |
Sep 07, 2011 | 3.184 | 3.314 | 3.184 | 3.281 | 152,580 | +0.15(+4.88%) |
Sep 06, 2011 | 2.953 | 3.147 | 2.953 | 3.129 | 175,977 | +0.06(+1.96%) |
Sep 02, 2011 | 3.240 | 3.277 | 3.045 | 3.068 | 244,303 | -0.22(-6.75%) |
Sep 01, 2011 | 3.453 | 3.652 | 3.244 | 3.291 | 225,870 | -0.15(-4.31%) |
Aug 31, 2011 | 3.527 | 3.550 | 3.402 | 3.439 | 108,579 | -0.07(-2.11%) |
Aug 30, 2011 | 3.374 | 3.559 | 3.198 | 3.513 | 182,429 | +0.13(+3.76%) |
Aug 29, 2011 | 3.262 | 3.450 | 3.198 | 3.385 | 184,166 | +0.16(+5.12%) |
Aug 26, 2011 | 3.156 | 3.225 | 3.106 | 3.220 | 120,665 | +0.04(+1.30%) |
Aug 25, 2011 | 3.436 | 3.436 | 3.134 | 3.179 | 165,439 | -0.21(-6.09%) |
Aug 24, 2011 | 3.395 | 3.495 | 3.308 | 3.385 | 123,695 | -0.03(-0.81%) |
Aug 23, 2011 | 3.216 | 3.422 | 3.216 | 3.413 | 247,123 | +0.20(+6.13%) |
Aug 22, 2011 | 3.028 | 3.234 | 2.969 | 3.216 | 288,085 | +0.30(+10.20%) |
Aug 19, 2011 | 2.877 | 3.090 | 2.868 | 2.918 | 292,110 | -0.00(-0.16%) |
Aug 18, 2011 | 3.069 | 3.150 | 2.904 | 2.923 | 235,879 | -0.24(-7.67%) |
Aug 17, 2011 | 3.184 | 3.289 | 3.115 | 3.166 | 116,195 | +0.01(+0.44%) |
Aug 16, 2011 | 3.220 | 3.303 | 3.097 | 3.152 | 131,469 | -0.10(-2.96%) |
Aug 15, 2011 | 3.170 | 3.257 | 3.124 | 3.248 | 66,680 | +0.11(+3.65%) |
Aug 12, 2011 | 3.271 | 3.271 | 3.088 | 3.133 | 137,792 | -0.11(-3.25%) |
Aug 11, 2011 | 3.262 | 3.321 | 3.120 | 3.239 | 248,441 | +0.01(+0.28%) |
Aug 10, 2011 | 3.468 | 3.468 | 3.198 | 3.230 | 344,478 | -0.24(-6.99%) |
Aug 09, 2011 | 3.349 | 3.541 | 3.133 | 3.472 | 328,416 | +0.26(+8.13%) |
Aug 08, 2011 | 3.358 | 3.518 | 3.207 | 3.211 | 362,576 | -0.25(-7.28%) |
Aug 05, 2011 | 3.550 | 3.706 | 3.390 | 3.463 | 240,412 | -0.03(-0.92%) |
Aug 04, 2011 | 3.724 | 3.756 | 3.492 | 3.495 | 350,581 | -0.29(-7.74%) |
Aug 03, 2011 | 3.821 | 3.953 | 3.688 | 3.789 | 394,049 | +0.13(+3.63%) |
Aug 02, 2011 | 3.793 | 3.908 | 3.656 | 3.656 | 301,468 | -0.16(-4.09%) |