Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.447 | 3.472 | 3.325 | 3.331 | 24,130,354 | -0.19(-5.30%) |
Oct 28, 2011 | 3.460 | 3.543 | 3.421 | 3.517 | 30,109,220 | +0.05(+1.30%) |
Oct 27, 2011 | 3.517 | 3.517 | 3.408 | 3.472 | 57,977,884 | +0.14(+4.25%) |
Oct 26, 2011 | 3.299 | 3.357 | 3.235 | 3.331 | 27,911,232 | +0.11(+3.39%) |
Oct 25, 2011 | 3.331 | 3.337 | 3.215 | 3.222 | 26,778,192 | -0.10(-3.09%) |
Oct 24, 2011 | 3.157 | 3.334 | 3.144 | 3.325 | 34,392,892 | +0.17(+5.51%) |
Oct 21, 2011 | 3.183 | 3.196 | 3.093 | 3.151 | 66,064,076 | +0.01(+0.41%) |
Oct 20, 2011 | 3.209 | 3.222 | 3.099 | 3.138 | 72,727,304 | -0.23(-6.87%) |
Oct 19, 2011 | 3.415 | 3.472 | 3.344 | 3.370 | 42,426,316 | -0.05(-1.50%) |
Oct 18, 2011 | 3.273 | 3.492 | 3.209 | 3.421 | 26,837,090 | +0.19(+5.98%) |
Oct 17, 2011 | 3.337 | 3.337 | 3.222 | 3.228 | 17,229,686 | -0.14(-4.02%) |
Oct 14, 2011 | 3.427 | 3.440 | 3.286 | 3.363 | 18,468,274 | -0.01(-0.19%) |
Oct 13, 2011 | 3.440 | 3.466 | 3.299 | 3.370 | 25,698,070 | -0.12(-3.32%) |
Oct 12, 2011 | 3.421 | 3.595 | 3.408 | 3.485 | 20,321,912 | +0.12(+3.44%) |
Oct 11, 2011 | 3.337 | 3.415 | 3.299 | 3.370 | 14,965,428 | -0.01(-0.19%) |
Oct 10, 2011 | 3.254 | 3.376 | 3.254 | 3.376 | 21,570,332 | +0.19(+5.85%) |
Oct 07, 2011 | 3.408 | 3.408 | 3.170 | 3.189 | 24,580,966 | -0.19(-5.70%) |
Oct 06, 2011 | 3.267 | 3.395 | 3.119 | 3.382 | 34,756,304 | +0.19(+5.83%) |
Oct 05, 2011 | 3.132 | 3.209 | 3.093 | 3.196 | 18,776,226 | +0.04(+1.22%) |
Oct 04, 2011 | 2.958 | 3.157 | 2.907 | 3.157 | 29,201,924 | +0.15(+5.14%) |
Oct 03, 2011 | 3.067 | 3.164 | 2.990 | 3.003 | 23,582,578 | -0.08(-2.71%) |
Sep 30, 2011 | 3.157 | 3.196 | 3.087 | 3.087 | 20,053,568 | -0.12(-3.81%) |
Sep 29, 2011 | 3.228 | 3.235 | 3.112 | 3.209 | 25,411,310 | +0.10(+3.10%) |
Sep 28, 2011 | 3.189 | 3.222 | 3.099 | 3.112 | 20,936,488 | -0.07(-2.22%) |
Sep 27, 2011 | 3.280 | 3.325 | 3.144 | 3.183 | 19,668,440 | -0.02(-0.60%) |
Sep 26, 2011 | 3.003 | 3.208 | 2.997 | 3.202 | 27,084,400 | +0.24(+8.26%) |
Sep 23, 2011 | 2.939 | 3.016 | 2.919 | 2.958 | 21,339,996 | +0.01(+0.44%) |
Sep 22, 2011 | 2.932 | 2.997 | 2.900 | 2.945 | 31,101,130 | -0.05(-1.72%) |
Sep 21, 2011 | 3.228 | 3.247 | 2.997 | 2.997 | 25,341,520 | -0.24(-7.36%) |
Sep 20, 2011 | 3.202 | 3.325 | 3.183 | 3.235 | 21,957,820 | +0.05(+1.41%) |
Sep 19, 2011 | 3.170 | 3.228 | 3.138 | 3.189 | 18,867,338 | -0.09(-2.75%) |
Sep 16, 2011 | 3.299 | 3.325 | 3.202 | 3.280 | 20,355,558 | -0.02(-0.58%) |
Sep 15, 2011 | 3.273 | 3.305 | 3.196 | 3.299 | 17,861,568 | +0.09(+2.81%) |
Sep 14, 2011 | 3.107 | 3.247 | 3.081 | 3.209 | 27,719,712 | +0.13(+4.36%) |
Sep 13, 2011 | 3.005 | 3.100 | 2.960 | 3.075 | 17,611,666 | +0.09(+2.99%) |
Sep 12, 2011 | 2.896 | 3.030 | 2.883 | 2.986 | 37,432,508 | +0.05(+1.74%) |
Sep 09, 2011 | 3.030 | 3.075 | 2.934 | 2.934 | 19,609,912 | -0.13(-4.37%) |
Sep 08, 2011 | 3.119 | 3.164 | 3.037 | 3.068 | 19,255,168 | -0.10(-3.22%) |
Sep 07, 2011 | 2.992 | 3.177 | 2.979 | 3.171 | 18,983,768 | +0.26(+8.75%) |
Sep 06, 2011 | 2.864 | 2.966 | 2.845 | 2.915 | 15,732,535 | -0.05(-1.72%) |
Sep 02, 2011 | 3.056 | 3.062 | 2.941 | 2.966 | 18,229,566 | -0.12(-3.93%) |
Sep 01, 2011 | 3.202 | 3.234 | 3.075 | 3.088 | 22,790,690 | -0.11(-3.59%) |
Aug 31, 2011 | 3.183 | 3.241 | 3.158 | 3.202 | 27,978,568 | +0.06(+1.83%) |
Aug 30, 2011 | 3.234 | 3.260 | 3.139 | 3.145 | 24,718,148 | -0.12(-3.71%) |
Aug 29, 2011 | 3.190 | 3.266 | 3.177 | 3.266 | 17,148,832 | +0.14(+4.49%) |
Aug 26, 2011 | 3.068 | 3.183 | 3.005 | 3.126 | 19,316,738 | +0.05(+1.55%) |
Aug 25, 2011 | 3.202 | 3.304 | 3.030 | 3.078 | 29,595,674 | -0.06(-1.93%) |
Aug 24, 2011 | 2.998 | 3.139 | 2.992 | 3.139 | 17,137,304 | +0.11(+3.58%) |
Aug 23, 2011 | 2.915 | 3.030 | 2.852 | 3.030 | 18,963,422 | +0.14(+4.86%) |
Aug 22, 2011 | 2.998 | 3.024 | 2.877 | 2.890 | 18,105,950 | -0.02(-0.66%) |
Aug 19, 2011 | 2.973 | 3.043 | 2.909 | 2.909 | 29,565,596 | -0.11(-3.80%) |
Aug 18, 2011 | 3.171 | 3.171 | 2.998 | 3.024 | 36,991,440 | -0.23(-7.06%) |
Aug 17, 2011 | 3.266 | 3.356 | 3.222 | 3.253 | 23,078,200 | +0.03(+0.99%) |
Aug 16, 2011 | 3.247 | 3.292 | 3.215 | 3.222 | 22,707,228 | -0.08(-2.32%) |
Aug 15, 2011 | 3.215 | 3.298 | 3.209 | 3.298 | 21,145,698 | +0.14(+4.34%) |
Aug 12, 2011 | 3.317 | 3.349 | 3.158 | 3.161 | 26,422,878 | -0.11(-3.41%) |
Aug 11, 2011 | 3.068 | 3.317 | 3.043 | 3.273 | 37,236,004 | +0.27(+8.92%) |
Aug 10, 2011 | 3.253 | 3.260 | 3.005 | 3.005 | 45,749,208 | -0.33(-9.94%) |
Aug 09, 2011 | 3.279 | 3.375 | 3.107 | 3.336 | 31,831,750 | +0.19(+6.09%) |
Aug 08, 2011 | 3.285 | 3.438 | 3.081 | 3.145 | 54,387,068 | -0.29(-8.53%) |
Aug 05, 2011 | 3.541 | 3.617 | 3.362 | 3.438 | 38,279,136 | -0.04(-1.10%) |
Aug 04, 2011 | 3.681 | 3.725 | 3.470 | 3.477 | 48,436,228 | -0.26(-7.00%) |
Aug 03, 2011 | 3.700 | 3.764 | 3.579 | 3.738 | 37,788,088 | +0.08(+2.27%) |
Aug 02, 2011 | 3.796 | 3.821 | 3.643 | 3.655 | 57,302,936 | -0.17(-4.50%) |