Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.391 | 3.397 | 3.227 | 3.270 | 20,569 | -0.13(-3.75%) |
Oct 28, 2011 | 3.300 | 3.397 | 3.276 | 3.397 | 8,449 | +0.10(+2.94%) |
Oct 27, 2011 | 3.185 | 3.300 | 3.185 | 3.300 | 12,781 | +0.12(+3.62%) |
Oct 26, 2011 | 3.179 | 3.185 | 3.179 | 3.185 | 8,406 | +0.02(+0.77%) |
Oct 25, 2011 | 3.148 | 3.179 | 3.148 | 3.161 | 8,914 | +0.02(+0.77%) |
Oct 24, 2011 | 3.148 | 3.167 | 3.136 | 3.136 | 8,678 | -0.01(-0.39%) |
Oct 21, 2011 | 3.155 | 3.155 | 3.148 | 3.148 | 2,802 | +0.01(+0.19%) |
Oct 20, 2011 | 3.106 | 3.142 | 3.106 | 3.142 | 9,679 | +0.04(+1.17%) |
Oct 19, 2011 | 3.124 | 3.124 | 3.106 | 3.106 | 6,074 | -0.05(-1.54%) |
Oct 18, 2011 | 3.124 | 3.197 | 3.124 | 3.155 | 6,758 | +0.03(+0.97%) |
Oct 17, 2011 | 3.082 | 3.124 | 3.064 | 3.124 | 9,471 | +0.10(+3.21%) |
Oct 14, 2011 | 3.033 | 3.106 | 3.009 | 3.027 | 34,583 | +0.01(+0.20%) |
Oct 13, 2011 | 3.033 | 3.033 | 2.991 | 3.021 | 1,978 | -0.01(-0.40%) |
Oct 12, 2011 | 3.003 | 3.033 | 3.003 | 3.033 | 8,334 | +0.05(+1.52%) |
Oct 11, 2011 | 3.003 | 3.076 | 2.948 | 2.988 | 6,353 | -0.00(-0.10%) |
Oct 10, 2011 | 3.051 | 3.057 | 2.991 | 2.991 | 8,123 | +0.06(+2.07%) |
Oct 07, 2011 | 3.070 | 3.070 | 2.930 | 2.930 | 6,409 | -0.10(-3.40%) |
Oct 06, 2011 | 3.033 | 3.033 | 3.033 | 3.033 | 2,967 | +0.00(+0.00%) |
Oct 05, 2011 | 3.027 | 3.045 | 3.027 | 3.033 | 1,813 | +0.01(+0.20%) |
Oct 04, 2011 | 3.100 | 3.100 | 2.930 | 3.027 | 11,504 | -0.02(-0.80%) |
Oct 03, 2011 | 3.027 | 3.112 | 3.027 | 3.051 | 1,648 | +0.04(+1.41%) |
Sep 30, 2011 | 3.033 | 3.136 | 2.948 | 3.009 | 13,548 | -0.02(-0.60%) |
Sep 29, 2011 | 3.161 | 3.161 | 2.948 | 3.027 | 12,589 | -0.07(-2.16%) |
Sep 28, 2011 | 3.033 | 3.133 | 3.033 | 3.094 | 4,754 | +0.03(+0.99%) |
Sep 27, 2011 | 3.015 | 3.155 | 2.973 | 3.064 | 20,727 | +0.12(+4.12%) |
Sep 26, 2011 | 2.973 | 2.973 | 2.924 | 2.942 | 9,684 | +0.03(+1.04%) |
Sep 23, 2011 | 2.924 | 2.973 | 2.912 | 2.912 | 4,409 | +0.06(+2.13%) |
Sep 22, 2011 | 2.851 | 3.027 | 2.851 | 2.851 | 8,982 | -0.10(-3.27%) |
Sep 21, 2011 | 2.954 | 3.033 | 2.918 | 2.948 | 5,907 | +0.04(+1.23%) |
Sep 20, 2011 | 2.948 | 2.960 | 2.906 | 2.912 | 9,709 | +0.01(+0.21%) |
Sep 19, 2011 | 2.960 | 2.960 | 2.851 | 2.906 | 14,336 | -0.04(-1.44%) |
Sep 16, 2011 | 3.033 | 3.033 | 2.888 | 2.948 | 16,161 | -0.08(-2.80%) |
Sep 15, 2011 | 2.973 | 3.033 | 2.900 | 3.033 | 9,925 | +0.04(+1.21%) |
Sep 14, 2011 | 2.936 | 3.027 | 2.936 | 2.997 | 6,634 | +0.08(+2.70%) |
Sep 13, 2011 | 2.997 | 2.997 | 2.839 | 2.918 | 25,288 | -0.03(-1.03%) |
Sep 12, 2011 | 2.954 | 3.027 | 2.948 | 2.948 | 8,141 | -0.08(-2.80%) |
Sep 09, 2011 | 3.130 | 3.130 | 2.973 | 3.033 | 20,089 | -0.06(-1.96%) |
Sep 08, 2011 | 3.051 | 3.131 | 3.051 | 3.094 | 10,879 | +0.06(+2.00%) |
Sep 07, 2011 | 3.064 | 3.064 | 3.009 | 3.033 | 15,940 | +0.04(+1.42%) |
Sep 06, 2011 | 3.033 | 3.094 | 2.963 | 2.991 | 17,753 | -0.04(-1.40%) |
Sep 02, 2011 | 3.033 | 3.148 | 3.009 | 3.033 | 46,432 | +0.02(+0.60%) |
Sep 01, 2011 | 3.033 | 3.148 | 3.006 | 3.015 | 29,500 | -0.02(-0.80%) |
Aug 31, 2011 | 3.161 | 3.239 | 3.039 | 3.039 | 27,686 | -0.18(-5.47%) |
Aug 30, 2011 | 3.239 | 3.288 | 3.215 | 3.215 | 10,009 | -0.04(-1.30%) |
Aug 29, 2011 | 3.318 | 3.367 | 3.258 | 3.258 | 10,686 | -0.02(-0.56%) |
Aug 26, 2011 | 3.367 | 3.367 | 3.276 | 3.276 | 8,354 | -0.05(-1.46%) |
Aug 25, 2011 | 3.197 | 3.324 | 3.185 | 3.324 | 27,660 | +0.15(+4.58%) |
Aug 24, 2011 | 3.288 | 3.306 | 3.179 | 3.179 | 11,398 | -0.17(-5.07%) |
Aug 23, 2011 | 3.458 | 3.458 | 3.209 | 3.349 | 17,496 | -0.14(-4.00%) |
Aug 22, 2011 | 3.488 | 3.616 | 3.300 | 3.488 | 91,496 | +0.19(+5.63%) |
Aug 19, 2011 | 3.302 | 3.308 | 3.011 | 3.302 | 46,359 | +0.22(+7.17%) |
Aug 18, 2011 | 3.104 | 3.104 | 2.860 | 3.081 | 47,481 | +0.02(+0.72%) |
Aug 17, 2011 | 2.767 | 3.151 | 2.767 | 3.059 | 38,985 | +0.34(+12.44%) |
Aug 16, 2011 | 2.686 | 2.750 | 2.674 | 2.721 | 40,960 | +0.06(+2.18%) |
Aug 15, 2011 | 2.616 | 2.721 | 2.593 | 2.663 | 32,666 | +0.08(+2.92%) |
Aug 12, 2011 | 2.628 | 2.657 | 2.535 | 2.587 | 13,700 | -0.06(-2.20%) |
Aug 11, 2011 | 2.639 | 2.721 | 2.500 | 2.645 | 21,344 | +0.01(+0.22%) |
Aug 10, 2011 | 2.837 | 2.854 | 2.535 | 2.639 | 33,486 | -0.11(-4.02%) |
Aug 09, 2011 | 3.035 | 3.075 | 2.622 | 2.750 | 18,229 | -0.20(-6.71%) |
Aug 08, 2011 | 2.907 | 3.104 | 2.907 | 2.948 | 18,769 | -0.28(-8.81%) |
Aug 05, 2011 | 3.325 | 3.389 | 3.023 | 3.232 | 12,382 | -0.09(-2.80%) |
Aug 04, 2011 | 3.354 | 3.418 | 3.285 | 3.325 | 11,168 | -0.02(-0.69%) |
Aug 03, 2011 | 3.308 | 3.453 | 3.285 | 3.349 | 8,180 | -0.05(-1.54%) |
Aug 02, 2011 | 3.343 | 3.401 | 3.337 | 3.401 | 1,204 | -0.01(-0.17%) |