Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.230 | 3.270 | 3.200 | 3.260 | 52,900 | +0.02(+0.62%) |
Sep 29, 2011 | 3.240 | 3.270 | 3.200 | 3.240 | 8,600 | +0.02(+0.62%) |
Sep 28, 2011 | 3.210 | 3.250 | 3.170 | 3.220 | 37,604 | +0.01(+0.31%) |
Sep 27, 2011 | 3.210 | 3.325 | 3.200 | 3.210 | 18,265 | +0.01(+0.31%) |
Sep 26, 2011 | 3.220 | 3.290 | 3.200 | 3.200 | 29,985 | -0.04(-1.23%) |
Sep 23, 2011 | 3.220 | 3.290 | 3.210 | 3.240 | 35,800 | +0.02(+0.62%) |
Sep 22, 2011 | 3.370 | 3.370 | 3.220 | 3.220 | 25,542 | -0.08(-2.57%) |
Sep 21, 2011 | 3.280 | 3.360 | 3.270 | 3.305 | 10,520 | -0.01(-0.45%) |
Sep 20, 2011 | 3.260 | 3.330 | 3.260 | 3.320 | 9,802 | +0.05(+1.53%) |
Sep 19, 2011 | 3.260 | 3.320 | 3.260 | 3.270 | 8,508 | -0.02(-0.61%) |
Sep 16, 2011 | 3.290 | 3.300 | 3.240 | 3.290 | 35,417 | +0.01(+0.30%) |
Sep 15, 2011 | 3.310 | 3.360 | 3.270 | 3.280 | 21,700 | -0.06(-1.80%) |
Sep 14, 2011 | 3.330 | 3.400 | 3.330 | 3.340 | 14,581 | +0.02(+0.60%) |
Sep 13, 2011 | 3.260 | 3.360 | 3.230 | 3.320 | 15,307 | +0.07(+2.15%) |
Sep 12, 2011 | 3.260 | 3.380 | 3.250 | 3.250 | 15,376 | -0.08(-2.40%) |
Sep 09, 2011 | 3.370 | 3.410 | 3.300 | 3.330 | 23,351 | +0.01(+0.30%) |
Sep 08, 2011 | 3.250 | 3.330 | 3.250 | 3.320 | 55,226 | +0.08(+2.47%) |
Sep 07, 2011 | 3.290 | 3.340 | 3.210 | 3.240 | 40,547 | -0.04(-1.22%) |
Sep 06, 2011 | 3.280 | 3.310 | 3.270 | 3.280 | 17,452 | -0.03(-0.91%) |
Sep 02, 2011 | 3.350 | 3.360 | 3.280 | 3.310 | 14,678 | -0.05(-1.49%) |
Sep 01, 2011 | 3.270 | 3.375 | 3.270 | 3.360 | 18,283 | +0.05(+1.51%) |
Aug 31, 2011 | 3.280 | 3.321 | 3.270 | 3.310 | 41,240 | +0.02(+0.61%) |
Aug 30, 2011 | 3.280 | 3.300 | 3.280 | 3.290 | 9,665 | +0.01(+0.30%) |
Aug 29, 2011 | 3.320 | 3.320 | 3.280 | 3.280 | 14,262 | -0.04(-1.06%) |
Aug 26, 2011 | 3.290 | 3.320 | 3.290 | 3.315 | 7,900 | +0.02(+0.45%) |
Aug 25, 2011 | 3.280 | 3.330 | 3.270 | 3.300 | 14,006 | +0.00(+0.00%) |
Aug 24, 2011 | 3.290 | 3.350 | 3.280 | 3.300 | 38,716 | +0.00(+0.00%) |
Aug 23, 2011 | 3.290 | 3.320 | 3.280 | 3.300 | 64,648 | +0.01(+0.30%) |
Aug 22, 2011 | 3.320 | 3.350 | 3.290 | 3.290 | 58,372 | -0.01(-0.30%) |
Aug 19, 2011 | 3.300 | 3.360 | 3.300 | 3.300 | 15,600 | -0.01(-0.30%) |
Aug 18, 2011 | 3.350 | 3.350 | 3.290 | 3.310 | 42,111 | -0.06(-1.78%) |
Aug 17, 2011 | 3.400 | 3.410 | 3.340 | 3.370 | 12,724 | -0.06(-1.75%) |
Aug 16, 2011 | 3.510 | 3.510 | 3.340 | 3.430 | 32,414 | -0.07(-2.00%) |
Aug 15, 2011 | 3.450 | 3.600 | 3.390 | 3.500 | 80,288 | +0.06(+1.74%) |
Aug 12, 2011 | 3.330 | 3.560 | 3.330 | 3.440 | 30,168 | +0.12(+3.61%) |
Aug 11, 2011 | 3.450 | 3.480 | 3.310 | 3.320 | 110,362 | -0.13(-3.77%) |
Aug 10, 2011 | 3.320 | 3.480 | 3.320 | 3.450 | 37,686 | +0.13(+3.92%) |
Aug 09, 2011 | 3.391 | 3.470 | 3.260 | 3.320 | 85,837 | -0.06(-1.78%) |
Aug 08, 2011 | 3.450 | 3.450 | 3.310 | 3.380 | 76,000 | -0.13(-3.70%) |
Aug 05, 2011 | 3.350 | 3.510 | 3.310 | 3.510 | 130,573 | +0.10(+2.93%) |
Aug 04, 2011 | 3.410 | 3.450 | 3.370 | 3.410 | 94,311 | +0.01(+0.29%) |
Aug 03, 2011 | 3.470 | 3.470 | 3.400 | 3.400 | 36,010 | -0.03(-0.87%) |
Aug 02, 2011 | 3.480 | 3.490 | 3.430 | 3.430 | 59,971 | -0.05(-1.44%) |
Aug 01, 2011 | 3.550 | 3.580 | 3.452 | 3.480 | 57,450 | -0.05(-1.42%) |
Jul 29, 2011 | 3.590 | 3.590 | 3.500 | 3.530 | 21,263 | -0.08(-2.22%) |
Jul 28, 2011 | 3.680 | 3.727 | 3.590 | 3.610 | 31,957 | -0.11(-2.96%) |
Jul 27, 2011 | 3.760 | 3.770 | 3.680 | 3.720 | 70,774 | -0.02(-0.67%) |
Jul 26, 2011 | 3.680 | 3.769 | 3.680 | 3.745 | 100,518 | +0.06(+1.49%) |
Jul 25, 2011 | 3.650 | 3.760 | 3.650 | 3.690 | 30,095 | -0.01(-0.27%) |
Jul 22, 2011 | 3.720 | 3.720 | 3.665 | 3.700 | 40,055 | +0.01(+0.27%) |
Jul 21, 2011 | 3.640 | 3.700 | 3.640 | 3.690 | 41,606 | +0.04(+1.10%) |
Jul 20, 2011 | 3.690 | 3.700 | 3.650 | 3.650 | 5,074 | -0.03(-0.82%) |
Jul 19, 2011 | 3.710 | 3.710 | 3.670 | 3.680 | 20,088 | -0.02(-0.54%) |
Jul 18, 2011 | 3.690 | 3.779 | 3.680 | 3.700 | 34,251 | -0.01(-0.27%) |
Jul 15, 2011 | 3.720 | 3.740 | 3.690 | 3.710 | 19,526 | +0.00(+0.00%) |
Jul 14, 2011 | 3.720 | 3.740 | 3.550 | 3.710 | 19,990 | +0.00(+0.00%) |
Jul 13, 2011 | 3.590 | 3.740 | 3.550 | 3.710 | 77,159 | +0.11(+3.06%) |
Jul 12, 2011 | 3.560 | 3.630 | 3.470 | 3.600 | 104,395 | +0.04(+1.12%) |
Jul 11, 2011 | 3.530 | 3.580 | 3.520 | 3.560 | 80,265 | +0.03(+0.85%) |
Jul 08, 2011 | 3.480 | 3.535 | 3.470 | 3.530 | 40,276 | +0.03(+0.86%) |
Jul 07, 2011 | 3.510 | 3.510 | 3.430 | 3.500 | 73,358 | -0.01(-0.28%) |
Jul 06, 2011 | 3.540 | 3.550 | 3.500 | 3.510 | 57,151 | -0.02(-0.57%) |
Jul 05, 2011 | 3.630 | 3.670 | 3.520 | 3.530 | 50,299 | -0.07(-1.94%) |