Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.482 | 2.493 | 2.461 | 2.486 | 1,398,444 | +0.01(+0.43%) |
Sep 29, 2011 | 2.493 | 2.518 | 2.440 | 2.475 | 426,283 | +0.01(+0.29%) |
Sep 28, 2011 | 2.507 | 2.521 | 2.457 | 2.468 | 470,757 | -0.03(-1.14%) |
Sep 27, 2011 | 2.525 | 2.557 | 2.493 | 2.497 | 768,576 | +0.03(+1.17%) |
Sep 26, 2011 | 2.465 | 2.468 | 2.422 | 2.468 | 570,675 | +0.02(+0.71%) |
Sep 23, 2011 | 2.393 | 2.450 | 2.393 | 2.450 | 792,572 | +0.02(+0.88%) |
Sep 22, 2011 | 2.443 | 2.450 | 2.390 | 2.429 | 1,201,655 | -0.05(-2.15%) |
Sep 21, 2011 | 2.564 | 2.564 | 2.479 | 2.482 | 637,047 | -0.07(-2.92%) |
Sep 20, 2011 | 2.557 | 2.571 | 2.539 | 2.557 | 658,648 | +0.00(+0.14%) |
Sep 19, 2011 | 2.564 | 2.564 | 2.529 | 2.554 | 817,312 | -0.04(-1.38%) |
Sep 16, 2011 | 2.611 | 2.611 | 2.564 | 2.589 | 525,353 | +0.01(+0.41%) |
Sep 15, 2011 | 2.557 | 2.582 | 2.521 | 2.578 | 1,128,945 | +0.04(+1.69%) |
Sep 14, 2011 | 2.521 | 2.546 | 2.489 | 2.536 | 653,341 | +0.02(+0.99%) |
Sep 13, 2011 | 2.497 | 2.514 | 2.475 | 2.511 | 1,075,781 | +0.01(+0.57%) |
Sep 12, 2011 | 2.479 | 2.507 | 2.462 | 2.497 | 310,982 | -0.01(-0.55%) |
Sep 09, 2011 | 2.517 | 2.528 | 2.490 | 2.510 | 557,993 | -0.03(-1.37%) |
Sep 08, 2011 | 2.542 | 2.577 | 2.538 | 2.545 | 430,599 | -0.02(-0.68%) |
Sep 07, 2011 | 2.535 | 2.563 | 2.530 | 2.563 | 305,691 | +0.06(+2.22%) |
Sep 06, 2011 | 2.497 | 2.510 | 2.465 | 2.507 | 470,256 | -0.04(-1.64%) |
Sep 02, 2011 | 2.559 | 2.563 | 2.535 | 2.549 | 283,106 | -0.05(-1.74%) |
Sep 01, 2011 | 2.608 | 2.629 | 2.587 | 2.594 | 332,388 | -0.02(-0.93%) |
Aug 31, 2011 | 2.632 | 2.643 | 2.597 | 2.618 | 620,605 | +0.00(+0.13%) |
Aug 30, 2011 | 2.590 | 2.617 | 2.559 | 2.615 | 421,503 | +0.01(+0.53%) |
Aug 29, 2011 | 2.538 | 2.601 | 2.538 | 2.601 | 326,239 | +0.08(+3.03%) |
Aug 26, 2011 | 2.490 | 2.538 | 2.451 | 2.524 | 448,482 | +0.02(+0.69%) |
Aug 25, 2011 | 2.545 | 2.545 | 2.483 | 2.507 | 441,539 | -0.01(-0.55%) |
Aug 24, 2011 | 2.490 | 2.531 | 2.490 | 2.521 | 490,022 | +0.01(+0.55%) |
Aug 23, 2011 | 2.441 | 2.524 | 2.417 | 2.507 | 621,479 | +0.08(+3.29%) |
Aug 22, 2011 | 2.458 | 2.472 | 2.413 | 2.427 | 411,391 | -0.01(-0.29%) |
Aug 19, 2011 | 2.458 | 2.570 | 2.424 | 2.434 | 808,448 | -0.04(-1.69%) |
Aug 18, 2011 | 2.517 | 2.517 | 2.444 | 2.476 | 821,824 | -0.10(-4.04%) |
Aug 17, 2011 | 2.587 | 2.611 | 2.563 | 2.580 | 629,333 | -0.00(-0.13%) |
Aug 16, 2011 | 2.573 | 2.590 | 2.556 | 2.583 | 566,566 | -0.00(-0.13%) |
Aug 15, 2011 | 2.545 | 2.597 | 2.539 | 2.587 | 498,897 | +0.06(+2.48%) |
Aug 12, 2011 | 2.462 | 2.528 | 2.462 | 2.524 | 714,240 | +0.07(+2.69%) |
Aug 11, 2011 | 2.392 | 2.486 | 2.361 | 2.458 | 771,432 | +0.10(+4.28%) |
Aug 10, 2011 | 2.399 | 2.413 | 2.344 | 2.357 | 1,325,453 | -0.06(-2.45%) |
Aug 09, 2011 | 2.437 | 2.417 | 2.191 | 2.417 | 2,682,110 | +0.15(+6.43%) |
Aug 08, 2011 | 2.437 | 2.444 | 2.267 | 2.271 | 3,001,511 | -0.24(-9.43%) |
Aug 05, 2011 | 2.545 | 2.549 | 2.441 | 2.507 | 1,300,794 | -0.02(-0.69%) |
Aug 04, 2011 | 2.601 | 2.618 | 2.507 | 2.524 | 1,542,553 | -0.11(-4.22%) |
Aug 03, 2011 | 2.636 | 2.643 | 2.597 | 2.636 | 1,229,980 | +0.01(+0.26%) |
Aug 02, 2011 | 2.636 | 2.674 | 2.622 | 2.629 | 566,100 | -0.03(-1.05%) |
Aug 01, 2011 | 2.695 | 2.704 | 2.629 | 2.657 | 607,933 | +0.01(+0.26%) |
Jul 29, 2011 | 2.639 | 2.668 | 2.629 | 2.650 | 1,442,628 | -0.02(-0.78%) |
Jul 28, 2011 | 2.691 | 2.695 | 2.667 | 2.670 | 829,966 | -0.03(-1.03%) |
Jul 27, 2011 | 2.736 | 2.736 | 2.695 | 2.698 | 898,477 | -0.05(-1.90%) |
Jul 26, 2011 | 2.750 | 2.761 | 2.740 | 2.750 | 583,370 | -0.01(-0.25%) |
Jul 25, 2011 | 2.754 | 2.778 | 2.747 | 2.757 | 868,087 | -0.03(-1.00%) |
Jul 22, 2011 | 2.796 | 2.796 | 2.785 | 2.785 | 499,248 | -0.01(-0.37%) |
Jul 21, 2011 | 2.792 | 2.813 | 2.792 | 2.796 | 582,015 | +0.02(+0.75%) |
Jul 20, 2011 | 2.785 | 2.796 | 2.768 | 2.775 | 570,897 | -0.01(-0.37%) |
Jul 19, 2011 | 2.768 | 2.789 | 2.754 | 2.785 | 796,248 | +0.03(+1.01%) |
Jul 18, 2011 | 2.775 | 2.778 | 2.740 | 2.757 | 552,344 | -0.02(-0.75%) |
Jul 15, 2011 | 2.789 | 2.799 | 2.757 | 2.778 | 750,446 | -0.00(-0.12%) |
Jul 14, 2011 | 2.792 | 2.806 | 2.775 | 2.782 | 572,263 | -0.01(-0.50%) |
Jul 13, 2011 | 2.792 | 2.811 | 2.789 | 2.796 | 898,799 | +0.00(+0.00%) |
Jul 12, 2011 | 2.789 | 2.813 | 2.785 | 2.796 | 699,567 | -0.01(-0.25%) |
Jul 11, 2011 | 2.837 | 2.841 | 2.789 | 2.803 | 536,457 | -0.05(-1.83%) |
Jul 08, 2011 | 2.841 | 2.858 | 2.841 | 2.855 | 528,226 | -0.01(-0.36%) |
Jul 07, 2011 | 2.876 | 2.893 | 2.855 | 2.865 | 833,558 | +0.01(+0.49%) |
Jul 06, 2011 | 2.834 | 2.872 | 2.834 | 2.851 | 458,608 | +0.00(+0.12%) |
Jul 05, 2011 | 2.865 | 2.879 | 2.844 | 2.848 | 733,619 | -0.03(-0.97%) |