Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.473 | 3.473 | 3.416 | 3.423 | 347,022 | -0.07(-2.02%) |
Oct 28, 2011 | 3.483 | 3.511 | 3.480 | 3.494 | 578,237 | +0.00(+0.00%) |
Oct 27, 2011 | 3.480 | 3.524 | 3.463 | 3.494 | 521,967 | +0.09(+2.77%) |
Oct 26, 2011 | 3.383 | 3.406 | 3.332 | 3.400 | 253,020 | +0.04(+1.30%) |
Oct 25, 2011 | 3.400 | 3.406 | 3.356 | 3.356 | 301,267 | -0.07(-2.06%) |
Oct 24, 2011 | 3.373 | 3.434 | 3.373 | 3.426 | 253,794 | +0.05(+1.49%) |
Oct 21, 2011 | 3.352 | 3.389 | 3.346 | 3.376 | 459,298 | +0.06(+1.93%) |
Oct 20, 2011 | 3.305 | 3.329 | 3.262 | 3.312 | 226,651 | +0.01(+0.31%) |
Oct 19, 2011 | 3.342 | 3.356 | 3.289 | 3.302 | 220,742 | -0.05(-1.40%) |
Oct 18, 2011 | 3.262 | 3.366 | 3.238 | 3.349 | 275,049 | +0.07(+2.26%) |
Oct 17, 2011 | 3.329 | 3.329 | 3.265 | 3.275 | 195,489 | -0.06(-1.91%) |
Oct 14, 2011 | 3.302 | 3.339 | 3.295 | 3.339 | 235,692 | +0.06(+1.95%) |
Oct 13, 2011 | 3.255 | 3.282 | 3.225 | 3.275 | 160,689 | -0.00(-0.10%) |
Oct 12, 2011 | 3.272 | 3.318 | 3.272 | 3.279 | 192,366 | +0.03(+0.93%) |
Oct 11, 2011 | 3.232 | 3.262 | 3.219 | 3.248 | 221,176 | +0.00(+0.10%) |
Oct 10, 2011 | 3.178 | 3.245 | 3.178 | 3.245 | 389,847 | +0.10(+3.32%) |
Oct 07, 2011 | 3.168 | 3.181 | 3.124 | 3.141 | 270,271 | -0.02(-0.64%) |
Oct 06, 2011 | 3.134 | 3.165 | 3.127 | 3.161 | 355,288 | +0.06(+1.84%) |
Oct 05, 2011 | 3.033 | 3.104 | 3.010 | 3.104 | 384,501 | +0.07(+2.33%) |
Oct 04, 2011 | 2.959 | 3.043 | 2.899 | 3.033 | 916,751 | +0.03(+1.12%) |
Oct 03, 2011 | 3.072 | 3.094 | 2.996 | 3.000 | 752,349 | -0.09(-3.04%) |
Sep 30, 2011 | 3.114 | 3.154 | 3.094 | 3.094 | 354,110 | -0.07(-2.13%) |
Sep 29, 2011 | 3.198 | 3.218 | 3.114 | 3.161 | 375,293 | +0.01(+0.43%) |
Sep 28, 2011 | 3.218 | 3.242 | 3.141 | 3.148 | 312,409 | -0.06(-1.78%) |
Sep 27, 2011 | 3.232 | 3.265 | 3.195 | 3.205 | 757,493 | +0.02(+0.74%) |
Sep 26, 2011 | 3.148 | 3.185 | 3.104 | 3.181 | 589,969 | +0.06(+2.05%) |
Sep 23, 2011 | 3.087 | 3.134 | 3.087 | 3.117 | 293,708 | +0.00(+0.11%) |
Sep 22, 2011 | 3.168 | 3.168 | 3.070 | 3.114 | 978,021 | -0.12(-3.74%) |
Sep 21, 2011 | 3.337 | 3.337 | 3.225 | 3.235 | 243,107 | -0.10(-3.12%) |
Sep 20, 2011 | 3.369 | 3.393 | 3.329 | 3.339 | 898,860 | -0.01(-0.30%) |
Sep 19, 2011 | 3.336 | 3.366 | 3.302 | 3.349 | 162,058 | -0.04(-1.29%) |
Sep 16, 2011 | 3.376 | 3.406 | 3.369 | 3.393 | 257,057 | +0.02(+0.60%) |
Sep 15, 2011 | 3.339 | 3.383 | 3.332 | 3.373 | 413,222 | +0.05(+1.62%) |
Sep 14, 2011 | 3.275 | 3.359 | 3.255 | 3.319 | 559,941 | +0.05(+1.54%) |
Sep 13, 2011 | 3.235 | 3.282 | 3.225 | 3.269 | 403,035 | +0.03(+1.04%) |
Sep 12, 2011 | 3.191 | 3.238 | 3.164 | 3.235 | 374,814 | +0.00(+0.00%) |
Sep 09, 2011 | 3.285 | 3.285 | 3.211 | 3.235 | 258,950 | -0.08(-2.43%) |
Sep 08, 2011 | 3.329 | 3.369 | 3.316 | 3.316 | 684,336 | -0.02(-0.60%) |
Sep 07, 2011 | 3.312 | 3.346 | 3.299 | 3.336 | 481,681 | +0.08(+2.48%) |
Sep 06, 2011 | 3.188 | 3.255 | 3.188 | 3.255 | 184,153 | -0.04(-1.22%) |
Sep 02, 2011 | 3.349 | 3.349 | 3.279 | 3.295 | 337,362 | -0.09(-2.58%) |
Sep 01, 2011 | 3.410 | 3.426 | 3.373 | 3.383 | 480,401 | -0.01(-0.30%) |
Aug 31, 2011 | 3.400 | 3.440 | 3.378 | 3.393 | 178,378 | +0.01(+0.40%) |
Aug 30, 2011 | 3.339 | 3.393 | 3.329 | 3.379 | 186,677 | +0.01(+0.40%) |
Aug 29, 2011 | 3.312 | 3.366 | 3.309 | 3.366 | 265,916 | +0.10(+2.98%) |
Aug 26, 2011 | 3.195 | 3.275 | 3.171 | 3.269 | 169,617 | +0.05(+1.57%) |
Aug 25, 2011 | 3.289 | 3.292 | 3.201 | 3.218 | 267,899 | -0.04(-1.24%) |
Aug 24, 2011 | 3.195 | 3.258 | 3.195 | 3.258 | 213,961 | +0.06(+1.78%) |
Aug 23, 2011 | 3.144 | 3.208 | 3.117 | 3.201 | 195,394 | +0.08(+2.69%) |
Aug 22, 2011 | 3.178 | 3.198 | 3.107 | 3.117 | 275,046 | +0.01(+0.22%) |
Aug 19, 2011 | 3.111 | 3.191 | 3.103 | 3.111 | 676,465 | -0.05(-1.49%) |
Aug 18, 2011 | 3.225 | 3.225 | 3.134 | 3.158 | 516,097 | -0.17(-5.05%) |
Aug 17, 2011 | 3.329 | 3.366 | 3.299 | 3.326 | 254,443 | +0.00(+0.00%) |
Aug 16, 2011 | 3.319 | 3.349 | 3.305 | 3.326 | 288,448 | -0.03(-0.90%) |
Aug 15, 2011 | 3.295 | 3.356 | 3.295 | 3.356 | 179,077 | +0.07(+2.25%) |
Aug 12, 2011 | 3.285 | 3.310 | 3.272 | 3.282 | 203,928 | +0.02(+0.62%) |
Aug 11, 2011 | 3.127 | 3.299 | 3.127 | 3.262 | 377,925 | +0.14(+4.52%) |
Aug 10, 2011 | 3.195 | 3.225 | 3.117 | 3.121 | 577,079 | -0.13(-4.13%) |
Aug 09, 2011 | 3.278 | 3.255 | 3.071 | 3.255 | 888,360 | +0.12(+3.95%) |
Aug 08, 2011 | 3.278 | 3.278 | 3.105 | 3.131 | 954,345 | -0.22(-6.49%) |
Aug 05, 2011 | 3.382 | 3.392 | 3.248 | 3.349 | 863,943 | -0.00(-0.10%) |
Aug 04, 2011 | 3.466 | 3.472 | 3.352 | 3.352 | 585,742 | -0.17(-4.93%) |
Aug 03, 2011 | 3.526 | 3.529 | 3.442 | 3.526 | 385,084 | +0.01(+0.19%) |
Aug 02, 2011 | 3.566 | 3.589 | 3.512 | 3.519 | 505,558 | -0.08(-2.32%) |