Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 3.589 | 3.603 | 3.484 | 3.545 | 1,445,735 | +0.01(+0.25%) |
Jul 29, 2011 | 3.550 | 3.554 | 3.440 | 3.537 | 1,458,307 | -0.05(-1.35%) |
Jul 28, 2011 | 3.607 | 3.616 | 3.554 | 3.585 | 709,760 | -0.02(-0.61%) |
Jul 27, 2011 | 3.660 | 3.661 | 3.589 | 3.607 | 895,774 | -0.07(-1.80%) |
Jul 26, 2011 | 3.669 | 3.678 | 3.651 | 3.673 | 651,550 | +0.01(+0.24%) |
Jul 25, 2011 | 3.682 | 3.682 | 3.651 | 3.664 | 692,933 | -0.04(-0.95%) |
Jul 22, 2011 | 3.708 | 3.708 | 3.700 | 3.700 | 543,782 | +0.00(+0.12%) |
Jul 21, 2011 | 3.686 | 3.704 | 3.669 | 3.695 | 621,731 | +0.03(+0.72%) |
Jul 20, 2011 | 3.669 | 3.669 | 3.642 | 3.669 | 511,645 | +0.01(+0.36%) |
Jul 19, 2011 | 3.642 | 3.678 | 3.642 | 3.655 | 666,097 | +0.01(+0.36%) |
Jul 18, 2011 | 3.673 | 3.673 | 3.629 | 3.642 | 671,608 | -0.04(-1.19%) |
Jul 15, 2011 | 3.660 | 3.691 | 3.655 | 3.686 | 481,079 | +0.03(+0.84%) |
Jul 14, 2011 | 3.691 | 3.695 | 3.639 | 3.655 | 626,310 | -0.02(-0.48%) |
Jul 13, 2011 | 3.669 | 3.695 | 3.660 | 3.673 | 892,429 | -0.02(-0.48%) |
Jul 12, 2011 | 3.638 | 3.730 | 3.638 | 3.691 | 748,716 | -0.01(-0.24%) |
Jul 11, 2011 | 3.730 | 3.730 | 3.686 | 3.700 | 450,742 | -0.06(-1.52%) |