Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.028 | 3.131 | 2.943 | 3.004 | 13,570 | -0.02(-0.60%) |
Sep 29, 2011 | 3.155 | 3.155 | 2.943 | 3.022 | 12,609 | -0.07(-2.16%) |
Sep 28, 2011 | 3.028 | 3.128 | 3.028 | 3.089 | 4,761 | +0.03(+0.99%) |
Sep 27, 2011 | 3.010 | 3.149 | 2.968 | 3.059 | 20,760 | +0.12(+4.12%) |
Sep 26, 2011 | 2.968 | 2.968 | 2.919 | 2.937 | 9,700 | +0.03(+1.04%) |
Sep 23, 2011 | 2.919 | 2.968 | 2.907 | 2.907 | 4,416 | +0.06(+2.13%) |
Sep 22, 2011 | 2.847 | 3.022 | 2.847 | 2.847 | 8,996 | -0.10(-3.27%) |
Sep 21, 2011 | 2.950 | 3.028 | 2.913 | 2.943 | 5,917 | +0.04(+1.23%) |
Sep 20, 2011 | 2.943 | 2.956 | 2.902 | 2.907 | 9,724 | +0.01(+0.21%) |
Sep 19, 2011 | 2.956 | 2.956 | 2.847 | 2.901 | 14,359 | -0.04(-1.44%) |
Sep 16, 2011 | 3.028 | 3.028 | 2.883 | 2.943 | 16,187 | -0.08(-2.80%) |
Sep 15, 2011 | 2.968 | 3.028 | 2.895 | 3.028 | 9,941 | +0.04(+1.21%) |
Sep 14, 2011 | 2.931 | 3.022 | 2.931 | 2.992 | 6,645 | +0.08(+2.70%) |
Sep 13, 2011 | 2.992 | 2.992 | 2.834 | 2.913 | 25,329 | -0.03(-1.03%) |
Sep 12, 2011 | 2.950 | 3.022 | 2.943 | 2.943 | 8,154 | -0.08(-2.80%) |
Sep 09, 2011 | 3.125 | 3.125 | 2.968 | 3.028 | 20,121 | -0.06(-1.96%) |
Sep 08, 2011 | 3.046 | 3.126 | 3.046 | 3.089 | 10,897 | +0.06(+2.00%) |
Sep 07, 2011 | 3.059 | 3.059 | 3.004 | 3.028 | 15,966 | +0.04(+1.42%) |
Sep 06, 2011 | 3.028 | 3.089 | 2.958 | 2.986 | 17,782 | -0.04(-1.40%) |
Sep 02, 2011 | 3.028 | 3.143 | 3.005 | 3.028 | 46,507 | +0.02(+0.60%) |
Sep 01, 2011 | 3.028 | 3.143 | 3.001 | 3.010 | 29,547 | -0.02(-0.80%) |
Aug 31, 2011 | 3.155 | 3.234 | 3.034 | 3.034 | 27,731 | -0.18(-5.47%) |
Aug 30, 2011 | 3.234 | 3.283 | 3.210 | 3.210 | 10,025 | -0.04(-1.30%) |
Aug 29, 2011 | 3.313 | 3.361 | 3.252 | 3.252 | 10,704 | -0.02(-0.56%) |
Aug 26, 2011 | 3.361 | 3.361 | 3.271 | 3.271 | 8,367 | -0.05(-1.46%) |
Aug 25, 2011 | 3.192 | 3.319 | 3.180 | 3.319 | 27,705 | +0.15(+4.58%) |
Aug 24, 2011 | 3.283 | 3.301 | 3.174 | 3.174 | 11,417 | -0.17(-5.07%) |
Aug 23, 2011 | 3.452 | 3.452 | 3.204 | 3.343 | 17,524 | -0.14(-4.00%) |
Aug 22, 2011 | 3.483 | 3.610 | 3.294 | 3.483 | 91,645 | +0.19(+5.63%) |
Aug 19, 2011 | 3.297 | 3.303 | 3.007 | 3.297 | 46,435 | +0.22(+7.17%) |
Aug 18, 2011 | 3.099 | 3.099 | 2.856 | 3.076 | 47,558 | +0.02(+0.72%) |
Aug 17, 2011 | 2.763 | 3.146 | 2.763 | 3.054 | 39,049 | +0.34(+12.44%) |
Aug 16, 2011 | 2.682 | 2.746 | 2.670 | 2.716 | 41,026 | +0.06(+2.18%) |
Aug 15, 2011 | 2.612 | 2.716 | 2.589 | 2.658 | 32,719 | +0.08(+2.92%) |
Aug 12, 2011 | 2.624 | 2.653 | 2.531 | 2.583 | 13,722 | -0.06(-2.20%) |
Aug 11, 2011 | 2.635 | 2.716 | 2.496 | 2.641 | 21,379 | +0.01(+0.22%) |
Aug 10, 2011 | 2.832 | 2.850 | 2.531 | 2.635 | 33,541 | -0.11(-4.02%) |
Aug 09, 2011 | 3.030 | 3.070 | 2.618 | 2.745 | 18,259 | -0.20(-6.71%) |
Aug 08, 2011 | 2.902 | 3.099 | 2.902 | 2.943 | 18,800 | -0.28(-8.81%) |
Aug 05, 2011 | 3.320 | 3.384 | 3.018 | 3.227 | 12,403 | -0.09(-2.80%) |
Aug 04, 2011 | 3.349 | 3.413 | 3.279 | 3.320 | 11,186 | -0.02(-0.69%) |
Aug 03, 2011 | 3.303 | 3.448 | 3.279 | 3.343 | 8,194 | -0.05(-1.54%) |
Aug 02, 2011 | 3.337 | 3.395 | 3.332 | 3.395 | 1,206 | -0.01(-0.17%) |
Aug 01, 2011 | 3.401 | 3.442 | 3.332 | 3.401 | 11,496 | +0.01(+0.34%) |
Jul 29, 2011 | 3.384 | 3.419 | 3.384 | 3.390 | 9,972 | +0.04(+1.21%) |
Jul 28, 2011 | 3.326 | 3.366 | 3.308 | 3.349 | 7,463 | -0.03(-0.86%) |
Jul 27, 2011 | 3.297 | 3.378 | 3.297 | 3.378 | 1,550 | +0.00(+0.00%) |
Jul 26, 2011 | 3.378 | 3.384 | 3.372 | 3.378 | 5,168 | -0.02(-0.51%) |
Jul 25, 2011 | 3.413 | 3.413 | 3.390 | 3.395 | 809 | -0.02(-0.68%) |
Jul 22, 2011 | 3.390 | 3.425 | 3.297 | 3.419 | 28,544 | +0.01(+0.34%) |
Jul 21, 2011 | 3.332 | 3.442 | 3.332 | 3.407 | 6,202 | +0.06(+1.73%) |
Jul 20, 2011 | 3.343 | 3.372 | 3.343 | 3.349 | 1,748 | +0.03(+1.05%) |
Jul 19, 2011 | 3.419 | 3.448 | 3.314 | 3.314 | 2,300 | -0.11(-3.22%) |
Jul 18, 2011 | 3.436 | 3.448 | 3.308 | 3.425 | 12,158 | -0.02(-0.67%) |
Jul 15, 2011 | 3.378 | 3.448 | 3.355 | 3.448 | 15,850 | +0.04(+1.19%) |
Jul 14, 2011 | 3.448 | 3.471 | 3.355 | 3.407 | 6,564 | -0.05(-1.51%) |
Jul 13, 2011 | 3.413 | 3.465 | 3.413 | 3.459 | 4,257 | +0.05(+1.36%) |
Jul 12, 2011 | 3.407 | 3.448 | 3.384 | 3.413 | 21,878 | +0.01(+0.17%) |
Jul 11, 2011 | 3.395 | 3.407 | 3.384 | 3.407 | 1,352 | -0.03(-1.01%) |
Jul 08, 2011 | 3.454 | 3.454 | 3.413 | 3.442 | 6,333 | -0.02(-0.67%) |
Jul 07, 2011 | 3.436 | 3.471 | 3.394 | 3.465 | 3,015 | +0.03(+0.84%) |
Jul 06, 2011 | 3.413 | 3.465 | 3.337 | 3.436 | 7,840 | +0.02(+0.68%) |
Jul 05, 2011 | 3.465 | 3.465 | 3.413 | 3.413 | 9,250 | -0.05(-1.51%) |