Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.213 | 3.254 | 3.164 | 3.181 | 73,590 | +0.00(+0.00%) |
Oct 28, 2011 | 3.164 | 3.205 | 3.164 | 3.181 | 46,163 | +0.01(+0.26%) |
Oct 27, 2011 | 3.205 | 3.205 | 3.140 | 3.172 | 34,524 | +0.07(+2.38%) |
Oct 26, 2011 | 3.115 | 3.148 | 3.058 | 3.099 | 212,028 | +0.05(+1.61%) |
Oct 25, 2011 | 3.074 | 3.107 | 3.049 | 3.049 | 324,813 | +0.10(+3.33%) |
Oct 24, 2011 | 2.910 | 3.000 | 2.869 | 2.951 | 286,908 | +0.08(+2.86%) |
Oct 21, 2011 | 2.861 | 2.894 | 2.804 | 2.869 | 55,219 | +0.06(+2.04%) |
Oct 20, 2011 | 2.795 | 2.820 | 2.730 | 2.812 | 34,125 | +0.02(+0.59%) |
Oct 19, 2011 | 2.861 | 2.877 | 2.787 | 2.795 | 46,582 | -0.07(-2.57%) |
Oct 18, 2011 | 2.885 | 3.008 | 2.861 | 2.869 | 108,636 | +0.01(+0.29%) |
Oct 17, 2011 | 2.754 | 2.885 | 2.705 | 2.861 | 168,987 | +0.14(+5.12%) |
Oct 14, 2011 | 2.746 | 2.746 | 2.648 | 2.722 | 30,741 | -0.01(-0.30%) |
Oct 13, 2011 | 2.713 | 2.730 | 2.664 | 2.730 | 59,931 | +0.02(+0.91%) |
Oct 12, 2011 | 2.708 | 2.722 | 2.664 | 2.705 | 63,722 | -0.01(-0.30%) |
Oct 11, 2011 | 2.689 | 2.738 | 2.640 | 2.713 | 28,938 | +0.01(+0.30%) |
Oct 10, 2011 | 2.713 | 2.746 | 2.631 | 2.705 | 64,014 | +0.00(+0.00%) |
Oct 07, 2011 | 2.664 | 2.722 | 2.664 | 2.705 | 24,885 | +0.00(+0.00%) |
Oct 06, 2011 | 2.746 | 2.746 | 2.681 | 2.705 | 40,737 | -0.05(-1.79%) |
Oct 05, 2011 | 2.713 | 2.771 | 2.690 | 2.754 | 37,958 | +0.02(+0.60%) |
Oct 04, 2011 | 2.582 | 2.779 | 2.574 | 2.738 | 59,228 | +0.13(+5.03%) |
Oct 03, 2011 | 2.623 | 2.664 | 2.582 | 2.607 | 40,165 | -0.02(-0.93%) |
Sep 30, 2011 | 2.705 | 2.730 | 2.631 | 2.631 | 67,824 | -0.08(-3.02%) |
Sep 29, 2011 | 2.722 | 2.746 | 2.648 | 2.713 | 37,631 | +0.01(+0.30%) |
Sep 28, 2011 | 2.664 | 2.771 | 2.664 | 2.705 | 53,082 | +0.00(+0.00%) |
Sep 27, 2011 | 2.533 | 2.730 | 2.533 | 2.705 | 59,669 | +0.15(+5.77%) |
Sep 26, 2011 | 2.558 | 2.606 | 2.508 | 2.558 | 41,661 | -0.02(-0.64%) |
Sep 23, 2011 | 2.508 | 2.603 | 2.492 | 2.574 | 30,580 | +0.02(+0.96%) |
Sep 22, 2011 | 2.672 | 2.771 | 2.541 | 2.549 | 32,191 | -0.19(-6.89%) |
Sep 21, 2011 | 2.845 | 2.853 | 2.722 | 2.738 | 43,477 | -0.08(-2.91%) |
Sep 20, 2011 | 2.795 | 2.877 | 2.787 | 2.820 | 62,095 | +0.05(+1.77%) |
Sep 19, 2011 | 2.746 | 2.779 | 2.746 | 2.771 | 35,513 | -0.03(-1.17%) |
Sep 16, 2011 | 2.853 | 2.853 | 2.722 | 2.804 | 30,305 | -0.07(-2.56%) |
Sep 15, 2011 | 2.738 | 2.877 | 2.738 | 2.877 | 58,591 | +0.19(+6.99%) |
Sep 14, 2011 | 2.689 | 2.713 | 2.615 | 2.689 | 70,575 | -0.02(-0.59%) |
Sep 13, 2011 | 2.664 | 2.722 | 2.631 | 2.705 | 65,349 | +0.02(+0.61%) |
Sep 12, 2011 | 2.631 | 2.689 | 2.615 | 2.689 | 86,103 | -0.11(-3.81%) |
Sep 09, 2011 | 2.787 | 2.804 | 2.705 | 2.795 | 89,158 | -0.04(-1.45%) |
Sep 08, 2011 | 2.836 | 2.836 | 2.691 | 2.836 | 110,659 | +0.00(+0.00%) |
Sep 07, 2011 | 2.861 | 2.885 | 2.836 | 2.836 | 87,266 | -0.05(-1.70%) |
Sep 06, 2011 | 2.967 | 2.967 | 2.869 | 2.885 | 95,259 | -0.28(-8.81%) |
Sep 02, 2011 | 3.213 | 3.287 | 3.123 | 3.164 | 51,029 | -0.06(-1.78%) |
Sep 01, 2011 | 3.205 | 3.304 | 3.172 | 3.222 | 47,762 | +0.07(+2.08%) |
Aug 31, 2011 | 3.131 | 3.196 | 3.131 | 3.156 | 49,904 | +0.13(+4.34%) |
Aug 30, 2011 | 3.025 | 3.041 | 3.008 | 3.025 | 38,044 | -0.06(-1.86%) |
Aug 29, 2011 | 3.000 | 3.090 | 2.992 | 3.082 | 58,988 | +0.10(+3.30%) |
Aug 26, 2011 | 2.951 | 3.008 | 2.918 | 2.984 | 31,622 | -0.01(-0.27%) |
Aug 25, 2011 | 3.017 | 3.025 | 2.951 | 2.992 | 99,021 | -0.05(-1.62%) |
Aug 24, 2011 | 3.041 | 3.049 | 2.935 | 3.041 | 81,391 | -0.04(-1.33%) |
Aug 23, 2011 | 3.115 | 3.115 | 2.972 | 3.082 | 146,726 | -0.01(-0.27%) |
Aug 22, 2011 | 3.172 | 3.172 | 3.074 | 3.090 | 68,009 | -0.02(-0.79%) |
Aug 19, 2011 | 3.017 | 3.148 | 3.017 | 3.115 | 70,929 | +0.02(+0.80%) |
Aug 18, 2011 | 2.967 | 3.123 | 2.820 | 3.090 | 88,053 | -0.16(-5.04%) |
Aug 17, 2011 | 3.345 | 3.348 | 3.238 | 3.254 | 13,312 | -0.07(-2.22%) |
Aug 16, 2011 | 3.386 | 3.386 | 3.279 | 3.328 | 44,833 | -0.11(-3.33%) |
Aug 15, 2011 | 3.468 | 3.468 | 3.353 | 3.443 | 422,527 | -0.02(-0.71%) |
Aug 12, 2011 | 3.443 | 3.492 | 3.353 | 3.468 | 69,118 | +0.07(+2.17%) |
Aug 11, 2011 | 3.386 | 3.472 | 3.377 | 3.394 | 116,018 | -0.07(-2.13%) |
Aug 10, 2011 | 3.386 | 3.558 | 3.279 | 3.468 | 101,103 | -0.16(-4.30%) |
Aug 09, 2011 | 3.631 | 3.631 | 3.468 | 3.623 | 92,985 | +0.11(+3.03%) |
Aug 08, 2011 | 3.697 | 3.705 | 3.492 | 3.517 | 163,511 | -0.26(-6.94%) |
Aug 05, 2011 | 3.828 | 3.861 | 3.771 | 3.779 | 36,502 | -0.05(-1.28%) |
Aug 04, 2011 | 3.886 | 3.905 | 3.820 | 3.828 | 84,748 | -0.16(-4.11%) |
Aug 03, 2011 | 3.951 | 4.000 | 3.902 | 3.992 | 35,456 | +0.05(+1.25%) |
Aug 02, 2011 | 4.000 | 4.033 | 3.935 | 3.943 | 102,235 | -0.12(-3.02%) |