Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.980 | 3.041 | 2.950 | 3.000 | 1,099,264 | -0.02(-0.66%) |
Sep 29, 2011 | 3.120 | 3.140 | 2.900 | 3.020 | 1,253,382 | -0.01(-0.33%) |
Sep 28, 2011 | 3.210 | 3.250 | 3.020 | 3.030 | 1,196,060 | -0.17(-5.31%) |
Sep 27, 2011 | 3.280 | 3.300 | 3.180 | 3.200 | 1,117,888 | +0.05(+1.59%) |
Sep 26, 2011 | 3.230 | 3.250 | 3.060 | 3.150 | 757,525 | +0.00(+0.00%) |
Sep 23, 2011 | 3.090 | 3.290 | 3.080 | 3.150 | 1,290,263 | +0.05(+1.61%) |
Sep 22, 2011 | 3.160 | 3.250 | 3.080 | 3.100 | 2,003,401 | -0.21(-6.34%) |
Sep 21, 2011 | 3.400 | 3.530 | 3.300 | 3.310 | 1,663,345 | -0.08(-2.36%) |
Sep 20, 2011 | 3.590 | 3.640 | 3.350 | 3.390 | 1,944,562 | -0.14(-3.97%) |
Sep 19, 2011 | 3.760 | 3.790 | 3.450 | 3.530 | 8,680,309 | -0.29(-7.59%) |
Sep 16, 2011 | 3.960 | 3.960 | 3.817 | 3.820 | 1,098,299 | -0.09(-2.30%) |
Sep 15, 2011 | 3.990 | 4.030 | 3.870 | 3.910 | 694,657 | -0.03(-0.76%) |
Sep 14, 2011 | 3.990 | 4.030 | 3.900 | 3.940 | 747,427 | -0.03(-0.76%) |
Sep 13, 2011 | 3.910 | 3.970 | 3.860 | 3.970 | 857,701 | +0.09(+2.32%) |
Sep 12, 2011 | 3.780 | 3.970 | 3.760 | 3.880 | 996,392 | +0.03(+0.78%) |
Sep 09, 2011 | 3.930 | 3.985 | 3.810 | 3.850 | 1,037,212 | -0.10(-2.53%) |
Sep 08, 2011 | 4.060 | 4.150 | 3.920 | 3.950 | 1,202,999 | -0.10(-2.47%) |
Sep 07, 2011 | 3.950 | 4.280 | 3.930 | 4.050 | 2,793,687 | +0.21(+5.47%) |
Sep 06, 2011 | 3.750 | 3.870 | 3.570 | 3.840 | 956,669 | -0.01(-0.26%) |
Sep 02, 2011 | 3.850 | 4.040 | 3.750 | 3.850 | 876,233 | -0.16(-3.99%) |
Sep 01, 2011 | 4.110 | 4.250 | 3.979 | 4.010 | 1,247,910 | -0.06(-1.47%) |
Aug 31, 2011 | 4.000 | 4.230 | 3.950 | 4.070 | 2,614,505 | +0.28(+7.39%) |
Aug 30, 2011 | 3.870 | 3.980 | 3.780 | 3.790 | 1,231,935 | -0.10(-2.57%) |
Aug 29, 2011 | 3.750 | 3.890 | 3.710 | 3.890 | 770,268 | +0.19(+5.14%) |
Aug 26, 2011 | 3.480 | 3.710 | 3.450 | 3.700 | 782,935 | +0.17(+4.82%) |
Aug 25, 2011 | 3.730 | 3.740 | 3.530 | 3.530 | 719,999 | -0.18(-4.85%) |
Aug 24, 2011 | 3.740 | 3.800 | 3.600 | 3.710 | 808,969 | -0.10(-2.62%) |
Aug 23, 2011 | 3.690 | 3.810 | 3.610 | 3.810 | 891,153 | +0.12(+3.25%) |
Aug 22, 2011 | 3.710 | 3.809 | 3.640 | 3.690 | 923,461 | +0.14(+3.94%) |
Aug 19, 2011 | 3.440 | 3.660 | 3.430 | 3.550 | 1,094,084 | +0.00(+0.00%) |
Aug 18, 2011 | 3.780 | 3.800 | 3.550 | 3.550 | 1,539,428 | -0.37(-9.44%) |
Aug 17, 2011 | 3.960 | 4.110 | 3.870 | 3.920 | 1,017,433 | -0.03(-0.76%) |
Aug 16, 2011 | 3.930 | 4.150 | 3.890 | 3.950 | 1,341,529 | -0.07(-1.74%) |
Aug 15, 2011 | 3.870 | 4.050 | 3.780 | 4.020 | 1,988,273 | +0.33(+8.94%) |
Aug 12, 2011 | 3.300 | 3.695 | 3.300 | 3.690 | 2,367,422 | +0.45(+13.89%) |
Aug 11, 2011 | 3.180 | 3.320 | 3.090 | 3.240 | 2,377,417 | +0.25(+8.36%) |
Aug 10, 2011 | 3.100 | 3.190 | 2.980 | 2.990 | 2,451,571 | -0.13(-4.17%) |
Aug 09, 2011 | 3.220 | 3.290 | 3.000 | 3.120 | 2,660,597 | +0.12(+4.00%) |
Aug 08, 2011 | 3.310 | 3.340 | 3.000 | 3.000 | 2,460,193 | -0.48(-13.79%) |
Aug 05, 2011 | 3.770 | 3.860 | 3.380 | 3.480 | 1,899,269 | -0.26(-6.95%) |
Aug 04, 2011 | 4.170 | 4.170 | 3.740 | 3.740 | 1,875,577 | -0.47(-11.16%) |
Aug 03, 2011 | 4.310 | 4.370 | 4.050 | 4.210 | 1,243,881 | -0.09(-2.09%) |
Aug 02, 2011 | 4.550 | 4.600 | 4.300 | 4.300 | 901,672 | -0.27(-5.91%) |
Aug 01, 2011 | 4.510 | 4.700 | 4.470 | 4.570 | 867,458 | +0.16(+3.63%) |
Jul 29, 2011 | 4.410 | 4.510 | 4.320 | 4.410 | 516,397 | -0.04(-0.90%) |
Jul 28, 2011 | 4.400 | 4.570 | 4.320 | 4.450 | 585,298 | +0.03(+0.68%) |
Jul 27, 2011 | 4.570 | 4.610 | 4.410 | 4.420 | 1,131,036 | -0.06(-1.34%) |
Jul 26, 2011 | 4.650 | 4.700 | 4.470 | 4.480 | 1,450,990 | -0.17(-3.66%) |
Jul 25, 2011 | 4.710 | 4.820 | 4.630 | 4.650 | 503,605 | -0.09(-1.90%) |
Jul 22, 2011 | 4.790 | 4.850 | 4.740 | 4.740 | 355,401 | -0.08(-1.66%) |
Jul 21, 2011 | 4.810 | 4.860 | 4.750 | 4.820 | 452,509 | +0.05(+1.05%) |
Jul 20, 2011 | 4.690 | 4.770 | 4.650 | 4.770 | 450,568 | +0.08(+1.71%) |
Jul 19, 2011 | 4.790 | 4.860 | 4.610 | 4.690 | 1,233,469 | -0.05(-1.05%) |
Jul 18, 2011 | 4.870 | 4.900 | 4.620 | 4.740 | 1,546,903 | -0.17(-3.46%) |
Jul 15, 2011 | 4.920 | 4.990 | 4.850 | 4.910 | 602,955 | +0.01(+0.20%) |
Jul 14, 2011 | 4.960 | 5.050 | 4.830 | 4.900 | 909,047 | -0.03(-0.61%) |
Jul 13, 2011 | 4.860 | 5.000 | 4.820 | 4.930 | 550,497 | +0.11(+2.28%) |
Jul 12, 2011 | 4.850 | 4.891 | 4.805 | 4.820 | 493,763 | -0.06(-1.23%) |
Jul 11, 2011 | 4.880 | 4.935 | 4.810 | 4.880 | 507,420 | -0.06(-1.21%) |
Jul 08, 2011 | 4.780 | 4.950 | 4.750 | 4.940 | 596,593 | +0.05(+1.02%) |
Jul 07, 2011 | 4.960 | 4.990 | 4.830 | 4.890 | 881,185 | -0.03(-0.61%) |
Jul 06, 2011 | 4.810 | 4.950 | 4.810 | 4.920 | 642,205 | +0.08(+1.65%) |
Jul 05, 2011 | 4.850 | 4.890 | 4.760 | 4.840 | 886,880 | -0.05(-1.02%) |