Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.573 | 3.627 | 3.568 | 3.568 | 10,290 | -0.09(-2.44%) |
Oct 28, 2011 | 3.662 | 3.704 | 3.601 | 3.657 | 37,729 | -0.02(-0.51%) |
Oct 27, 2011 | 3.601 | 3.699 | 3.554 | 3.676 | 51,965 | +0.14(+4.08%) |
Oct 26, 2011 | 3.540 | 3.549 | 3.451 | 3.532 | 14,756 | +0.03(+0.98%) |
Oct 25, 2011 | 3.521 | 3.540 | 3.460 | 3.498 | 18,523 | -0.03(-0.81%) |
Oct 24, 2011 | 3.488 | 3.540 | 3.479 | 3.526 | 34,118 | +0.06(+1.64%) |
Oct 21, 2011 | 3.423 | 3.479 | 3.390 | 3.470 | 15,987 | +0.05(+1.37%) |
Oct 20, 2011 | 3.418 | 3.446 | 3.399 | 3.423 | 9,162 | +0.02(+0.55%) |
Oct 19, 2011 | 3.366 | 3.496 | 3.366 | 3.404 | 32,207 | -0.02(-0.53%) |
Oct 18, 2011 | 3.395 | 3.479 | 3.395 | 3.422 | 6,069 | +0.07(+1.94%) |
Oct 17, 2011 | 3.376 | 3.423 | 3.357 | 3.357 | 4,839 | -0.09(-2.58%) |
Oct 14, 2011 | 3.484 | 3.484 | 3.395 | 3.446 | 14,106 | +0.02(+0.55%) |
Oct 13, 2011 | 3.432 | 3.521 | 3.287 | 3.427 | 61,410 | -0.09(-2.53%) |
Oct 12, 2011 | 3.535 | 3.573 | 3.437 | 3.516 | 14,987 | +0.04(+1.08%) |
Oct 11, 2011 | 3.474 | 3.493 | 3.423 | 3.479 | 23,070 | +0.01(+0.27%) |
Oct 10, 2011 | 3.343 | 3.652 | 3.338 | 3.470 | 48,643 | +0.14(+4.08%) |
Oct 07, 2011 | 3.366 | 3.395 | 3.329 | 3.334 | 18,346 | +0.01(+0.28%) |
Oct 06, 2011 | 3.287 | 3.329 | 3.268 | 3.324 | 39,352 | +0.03(+0.85%) |
Oct 05, 2011 | 3.245 | 3.301 | 3.245 | 3.296 | 44,686 | +0.08(+2.48%) |
Oct 04, 2011 | 3.132 | 3.282 | 3.090 | 3.216 | 22,496 | -0.01(-0.29%) |
Oct 03, 2011 | 3.273 | 3.282 | 3.202 | 3.226 | 29,456 | -0.06(-1.71%) |
Sep 30, 2011 | 3.301 | 3.305 | 3.282 | 3.282 | 4,905 | -0.07(-2.10%) |
Sep 29, 2011 | 3.352 | 3.357 | 3.310 | 3.352 | 64,105 | +0.08(+2.29%) |
Sep 28, 2011 | 3.305 | 3.338 | 3.277 | 3.277 | 16,710 | -0.05(-1.41%) |
Sep 27, 2011 | 3.273 | 3.352 | 3.268 | 3.324 | 18,593 | +0.08(+2.46%) |
Sep 26, 2011 | 3.151 | 3.245 | 3.151 | 3.245 | 82,407 | +0.14(+4.37%) |
Sep 23, 2011 | 3.048 | 3.113 | 3.048 | 3.109 | 11,517 | +0.05(+1.62%) |
Sep 22, 2011 | 3.080 | 3.099 | 3.043 | 3.059 | 103,449 | -0.12(-3.63%) |
Sep 21, 2011 | 3.254 | 3.287 | 3.174 | 3.174 | 58,383 | -0.10(-3.01%) |
Sep 20, 2011 | 3.291 | 3.291 | 3.273 | 3.273 | 1,687 | +0.03(+0.87%) |
Sep 19, 2011 | 3.268 | 3.268 | 3.179 | 3.245 | 105,535 | -0.08(-2.54%) |
Sep 16, 2011 | 3.296 | 3.335 | 3.282 | 3.329 | 56,948 | +0.02(+0.71%) |
Sep 15, 2011 | 3.376 | 3.376 | 3.282 | 3.305 | 18,826 | +0.00(+0.14%) |
Sep 14, 2011 | 3.245 | 3.308 | 3.245 | 3.301 | 20,558 | +0.03(+1.00%) |
Sep 13, 2011 | 3.254 | 3.268 | 3.235 | 3.268 | 10,531 | +0.01(+0.43%) |
Sep 12, 2011 | 3.230 | 3.254 | 3.202 | 3.254 | 18,022 | -0.01(-0.29%) |
Sep 09, 2011 | 3.320 | 3.320 | 3.263 | 3.263 | 14,688 | -0.15(-4.26%) |
Sep 08, 2011 | 3.413 | 3.413 | 3.390 | 3.409 | 6,731 | -0.03(-0.82%) |
Sep 07, 2011 | 3.404 | 3.437 | 3.395 | 3.437 | 55,894 | +0.12(+3.68%) |
Sep 06, 2011 | 3.291 | 3.329 | 3.282 | 3.315 | 41,692 | -0.08(-2.35%) |
Sep 02, 2011 | 3.399 | 3.404 | 3.395 | 3.395 | 16,051 | -0.08(-2.16%) |
Sep 01, 2011 | 3.488 | 3.498 | 3.470 | 3.470 | 13,912 | -0.03(-0.94%) |
Aug 31, 2011 | 3.470 | 3.512 | 3.470 | 3.502 | 28,340 | +0.08(+2.47%) |
Aug 30, 2011 | 3.390 | 3.441 | 3.390 | 3.418 | 7,464 | +0.02(+0.69%) |
Aug 29, 2011 | 3.385 | 3.413 | 3.379 | 3.395 | 17,544 | +0.05(+1.54%) |
Aug 26, 2011 | 3.291 | 3.381 | 3.291 | 3.343 | 23,062 | -0.00(-0.14%) |
Aug 25, 2011 | 3.371 | 3.390 | 3.338 | 3.348 | 30,712 | -0.03(-0.83%) |
Aug 24, 2011 | 3.409 | 3.409 | 3.376 | 3.376 | 11,357 | -0.04(-1.23%) |
Aug 23, 2011 | 3.352 | 3.423 | 3.352 | 3.418 | 16,006 | +0.07(+2.10%) |
Aug 22, 2011 | 3.357 | 3.390 | 3.334 | 3.348 | 37,183 | +0.04(+1.13%) |
Aug 19, 2011 | 3.310 | 3.390 | 3.310 | 3.310 | 33,625 | -0.01(-0.28%) |
Aug 18, 2011 | 3.334 | 3.418 | 3.305 | 3.320 | 42,137 | -0.15(-4.19%) |
Aug 17, 2011 | 3.437 | 3.465 | 3.437 | 3.465 | 13,436 | +0.06(+1.79%) |
Aug 16, 2011 | 3.395 | 3.441 | 3.395 | 3.404 | 8,697 | -0.04(-1.09%) |
Aug 15, 2011 | 3.320 | 3.441 | 3.320 | 3.441 | 12,137 | +0.14(+4.11%) |
Aug 12, 2011 | 3.301 | 3.409 | 3.301 | 3.305 | 21,645 | +0.01(+0.43%) |
Aug 11, 2011 | 3.132 | 3.291 | 3.132 | 3.291 | 9,230 | +0.13(+4.00%) |
Aug 10, 2011 | 3.151 | 3.170 | 3.123 | 3.165 | 32,608 | +0.00(+0.00%) |
Aug 09, 2011 | 3.259 | 3.235 | 3.099 | 3.165 | 59,769 | +0.11(+3.53%) |
Aug 08, 2011 | 3.259 | 3.282 | 3.057 | 3.057 | 170,034 | -0.27(-8.04%) |
Aug 05, 2011 | 3.484 | 3.516 | 3.249 | 3.324 | 79,596 | -0.08(-2.48%) |
Aug 04, 2011 | 3.573 | 3.573 | 3.362 | 3.409 | 46,847 | -0.23(-6.44%) |
Aug 03, 2011 | 3.624 | 3.682 | 3.568 | 3.643 | 23,601 | +0.01(+0.26%) |
Aug 02, 2011 | 3.723 | 3.723 | 3.615 | 3.634 | 26,199 | -0.08(-2.08%) |