Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.400 | 3.500 | 3.400 | 3.500 | 12,121 | +0.04(+1.16%) |
Oct 28, 2011 | 3.370 | 3.460 | 3.350 | 3.460 | 2,604 | +0.03(+0.87%) |
Oct 27, 2011 | 3.440 | 3.450 | 3.330 | 3.430 | 14,183 | +0.03(+0.88%) |
Oct 26, 2011 | 3.340 | 3.400 | 3.340 | 3.400 | 18,766 | +0.12(+3.66%) |
Oct 25, 2011 | 3.300 | 3.400 | 3.230 | 3.280 | 10,496 | -0.05(-1.50%) |
Oct 24, 2011 | 3.242 | 3.350 | 3.220 | 3.330 | 1,569 | +0.12(+3.64%) |
Oct 21, 2011 | 3.210 | 3.220 | 3.210 | 3.213 | 3,085 | +0.00(+0.09%) |
Oct 20, 2011 | 3.210 | 3.210 | 3.210 | 3.210 | 1,724 | +0.06(+1.90%) |
Oct 19, 2011 | 3.100 | 3.210 | 3.100 | 3.150 | 3,284 | -0.06(-1.87%) |
Oct 18, 2011 | 3.100 | 3.210 | 3.100 | 3.210 | 12,470 | +0.05(+1.58%) |
Oct 17, 2011 | 3.170 | 3.170 | 3.160 | 3.160 | 800 | -0.11(-3.36%) |
Oct 14, 2011 | 3.320 | 3.320 | 3.270 | 3.270 | 2,674 | +0.00(+0.00%) |
Oct 13, 2011 | 3.300 | 3.300 | 3.270 | 3.270 | 2,597 | -0.02(-0.61%) |
Oct 12, 2011 | 3.240 | 3.290 | 3.190 | 3.290 | 1,174 | +0.11(+3.46%) |
Oct 11, 2011 | 3.220 | 3.223 | 3.180 | 3.180 | 2,900 | -0.04(-1.24%) |
Oct 10, 2011 | 3.280 | 3.280 | 3.193 | 3.220 | 3,390 | -0.06(-1.83%) |
Oct 07, 2011 | 3.120 | 3.280 | 3.120 | 3.280 | 5,256 | +0.06(+1.86%) |
Oct 06, 2011 | 3.150 | 3.220 | 3.150 | 3.220 | 6,231 | +0.02(+0.63%) |
Oct 05, 2011 | 3.010 | 3.200 | 3.010 | 3.200 | 4,365 | +0.26(+8.84%) |
Oct 04, 2011 | 2.950 | 3.110 | 2.940 | 2.940 | 5,646 | +0.01(+0.34%) |
Oct 03, 2011 | 3.090 | 3.100 | 2.930 | 2.930 | 25,629 | -0.22(-6.98%) |
Sep 30, 2011 | 3.100 | 3.150 | 3.100 | 3.150 | 650 | +0.04(+1.29%) |
Sep 29, 2011 | 3.200 | 3.210 | 3.060 | 3.110 | 4,382 | -0.09(-2.81%) |
Sep 28, 2011 | 3.270 | 3.270 | 3.110 | 3.200 | 7,546 | +0.00(+0.00%) |
Sep 27, 2011 | 3.120 | 3.250 | 3.120 | 3.200 | 14,772 | +0.03(+0.95%) |
Sep 26, 2011 | 2.990 | 3.200 | 2.990 | 3.170 | 9,782 | +0.22(+7.46%) |
Sep 23, 2011 | 3.050 | 3.080 | 2.950 | 2.950 | 6,845 | -0.12(-3.91%) |
Sep 22, 2011 | 3.140 | 3.170 | 3.050 | 3.070 | 40,555 | -0.16(-4.95%) |
Sep 21, 2011 | 3.230 | 3.310 | 3.200 | 3.230 | 33,702 | -0.01(-0.31%) |
Sep 20, 2011 | 3.240 | 3.310 | 3.200 | 3.240 | 10,774 | -0.04(-1.22%) |
Sep 19, 2011 | 3.200 | 3.290 | 3.200 | 3.280 | 6,561 | -0.01(-0.30%) |
Sep 16, 2011 | 3.180 | 3.290 | 3.150 | 3.290 | 11,676 | +0.09(+2.81%) |
Sep 15, 2011 | 3.150 | 3.290 | 3.100 | 3.200 | 31,650 | -0.05(-1.54%) |
Sep 14, 2011 | 3.010 | 3.290 | 2.990 | 3.250 | 54,588 | +0.22(+7.26%) |
Sep 13, 2011 | 3.000 | 3.050 | 2.920 | 3.030 | 51,636 | -0.06(-1.94%) |
Sep 12, 2011 | 3.040 | 3.140 | 3.040 | 3.090 | 49,336 | -0.05(-1.59%) |
Sep 09, 2011 | 3.140 | 3.140 | 3.080 | 3.140 | 6,261 | +0.02(+0.64%) |
Sep 08, 2011 | 3.130 | 3.250 | 3.120 | 3.120 | 26,566 | -0.13(-4.00%) |
Sep 07, 2011 | 3.160 | 3.480 | 3.160 | 3.250 | 9,500 | +0.15(+4.84%) |
Sep 06, 2011 | 3.110 | 3.150 | 3.100 | 3.100 | 11,387 | -0.13(-4.02%) |
Sep 02, 2011 | 3.330 | 3.330 | 3.230 | 3.230 | 6,862 | -0.14(-4.15%) |
Sep 01, 2011 | 3.300 | 3.370 | 3.300 | 3.370 | 4,207 | +0.02(+0.60%) |
Aug 31, 2011 | 3.300 | 3.380 | 3.300 | 3.350 | 22,252 | +0.03(+0.90%) |
Aug 30, 2011 | 3.309 | 3.320 | 3.220 | 3.320 | 721 | +0.01(+0.30%) |
Aug 29, 2011 | 3.240 | 3.310 | 3.100 | 3.310 | 27,543 | +0.09(+2.80%) |
Aug 26, 2011 | 3.150 | 3.260 | 3.040 | 3.220 | 4,120 | +0.04(+1.26%) |
Aug 25, 2011 | 3.220 | 3.250 | 3.150 | 3.180 | 5,187 | -0.11(-3.34%) |
Aug 24, 2011 | 3.280 | 3.290 | 3.250 | 3.290 | 5,520 | +0.01(+0.30%) |
Aug 23, 2011 | 3.150 | 3.280 | 3.150 | 3.280 | 13,959 | +0.16(+5.13%) |
Aug 22, 2011 | 3.170 | 3.270 | 3.120 | 3.120 | 851 | +0.00(+0.00%) |
Aug 19, 2011 | 3.190 | 3.200 | 3.020 | 3.120 | 13,921 | +0.00(+0.00%) |
Aug 18, 2011 | 3.070 | 3.120 | 3.070 | 3.120 | 1,633 | -0.09(-2.80%) |
Aug 17, 2011 | 3.200 | 3.240 | 3.170 | 3.210 | 7,530 | -0.01(-0.31%) |
Aug 16, 2011 | 3.230 | 3.310 | 3.110 | 3.220 | 12,215 | -0.02(-0.62%) |
Aug 15, 2011 | 3.300 | 3.300 | 3.150 | 3.240 | 4,700 | +0.08(+2.53%) |
Aug 12, 2011 | 3.300 | 3.300 | 3.160 | 3.160 | 7,050 | +0.00(+0.00%) |
Aug 11, 2011 | 3.080 | 3.220 | 3.080 | 3.160 | 10,415 | +0.02(+0.64%) |
Aug 10, 2011 | 3.150 | 3.300 | 3.140 | 3.140 | 13,450 | +0.06(+1.95%) |
Aug 09, 2011 | 3.260 | 3.310 | 3.080 | 3.080 | 42,191 | -0.15(-4.64%) |
Aug 08, 2011 | 3.250 | 3.320 | 3.020 | 3.230 | 92,525 | -0.22(-6.38%) |
Aug 05, 2011 | 3.460 | 3.510 | 3.290 | 3.450 | 18,094 | +0.00(+0.00%) |
Aug 04, 2011 | 3.460 | 3.520 | 3.370 | 3.450 | 27,472 | -0.15(-4.17%) |
Aug 03, 2011 | 3.570 | 3.600 | 3.570 | 3.600 | 500 | +0.10(+2.86%) |
Aug 02, 2011 | 3.510 | 3.570 | 3.400 | 3.500 | 20,316 | -0.08(-2.23%) |