Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.319 | 3.355 | 3.301 | 3.319 | 243,624 | -0.14(-4.05%) |
Oct 28, 2011 | 3.500 | 3.500 | 3.454 | 3.459 | 173,998 | -0.04(-1.16%) |
Oct 27, 2011 | 3.513 | 3.527 | 3.459 | 3.500 | 220,942 | +0.11(+3.20%) |
Oct 26, 2011 | 3.382 | 3.396 | 3.378 | 3.391 | 88,595 | +0.03(+0.81%) |
Oct 25, 2011 | 3.391 | 3.400 | 3.364 | 3.364 | 123,729 | -0.06(-1.84%) |
Oct 24, 2011 | 3.400 | 3.432 | 3.400 | 3.427 | 185,316 | +0.06(+1.88%) |
Oct 21, 2011 | 3.382 | 3.400 | 3.364 | 3.364 | 104,020 | +0.00(+0.13%) |
Oct 20, 2011 | 3.373 | 3.373 | 3.342 | 3.360 | 183,633 | -0.01(-0.40%) |
Oct 19, 2011 | 3.400 | 3.409 | 3.361 | 3.373 | 120,760 | -0.03(-0.93%) |
Oct 18, 2011 | 3.369 | 3.419 | 3.369 | 3.405 | 109,733 | +0.04(+1.07%) |
Oct 17, 2011 | 3.360 | 3.391 | 3.360 | 3.369 | 87,311 | -0.02(-0.67%) |
Oct 14, 2011 | 3.391 | 3.414 | 3.373 | 3.391 | 82,397 | -0.01(-0.27%) |
Oct 13, 2011 | 3.396 | 3.405 | 3.382 | 3.400 | 117,464 | -0.00(-0.13%) |
Oct 12, 2011 | 3.432 | 3.441 | 3.387 | 3.405 | 208,230 | -0.00(-0.13%) |
Oct 11, 2011 | 3.391 | 3.414 | 3.389 | 3.409 | 165,593 | -0.01(-0.26%) |
Oct 10, 2011 | 3.369 | 3.418 | 3.323 | 3.418 | 221,662 | +0.07(+2.16%) |
Oct 07, 2011 | 3.360 | 3.364 | 3.332 | 3.346 | 100,352 | -0.01(-0.27%) |
Oct 06, 2011 | 3.314 | 3.360 | 3.301 | 3.355 | 208,676 | +0.03(+0.81%) |
Oct 05, 2011 | 3.305 | 3.342 | 3.305 | 3.328 | 154,211 | +0.02(+0.68%) |
Oct 04, 2011 | 3.206 | 3.310 | 3.202 | 3.305 | 299,851 | -0.01(-0.41%) |
Oct 03, 2011 | 3.342 | 3.378 | 3.301 | 3.319 | 255,848 | -0.05(-1.34%) |
Sep 30, 2011 | 3.373 | 3.396 | 3.355 | 3.364 | 202,145 | -0.04(-1.19%) |
Sep 29, 2011 | 3.400 | 3.422 | 3.360 | 3.405 | 218,570 | +0.06(+1.89%) |
Sep 28, 2011 | 3.391 | 3.414 | 3.342 | 3.342 | 162,546 | -0.03(-0.94%) |
Sep 27, 2011 | 3.351 | 3.409 | 3.328 | 3.373 | 702,988 | +0.09(+2.89%) |
Sep 26, 2011 | 3.251 | 3.278 | 3.238 | 3.278 | 185,990 | +0.02(+0.69%) |
Sep 23, 2011 | 3.229 | 3.265 | 3.224 | 3.256 | 183,088 | +0.02(+0.56%) |
Sep 22, 2011 | 3.242 | 3.260 | 3.215 | 3.238 | 287,682 | -0.07(-2.18%) |
Sep 21, 2011 | 3.387 | 3.391 | 3.310 | 3.310 | 269,129 | -0.06(-1.87%) |
Sep 20, 2011 | 3.396 | 3.414 | 3.369 | 3.373 | 127,784 | -0.01(-0.27%) |
Sep 19, 2011 | 3.378 | 3.400 | 3.342 | 3.382 | 356,595 | -0.03(-0.79%) |
Sep 16, 2011 | 3.427 | 3.443 | 3.400 | 3.409 | 186,366 | +0.00(+0.13%) |
Sep 15, 2011 | 3.405 | 3.410 | 3.378 | 3.405 | 134,202 | +0.03(+0.94%) |
Sep 14, 2011 | 3.396 | 3.400 | 3.342 | 3.373 | 259,044 | +0.01(+0.27%) |
Sep 13, 2011 | 3.328 | 3.373 | 3.328 | 3.364 | 148,933 | +0.05(+1.50%) |
Sep 12, 2011 | 3.287 | 3.319 | 3.274 | 3.314 | 217,379 | +0.01(+0.27%) |
Sep 09, 2011 | 3.346 | 3.346 | 3.278 | 3.305 | 175,645 | -0.06(-1.75%) |
Sep 08, 2011 | 3.409 | 3.432 | 3.360 | 3.364 | 110,920 | -0.05(-1.45%) |
Sep 07, 2011 | 3.414 | 3.427 | 3.378 | 3.414 | 140,799 | +0.05(+1.61%) |
Sep 06, 2011 | 3.332 | 3.378 | 3.314 | 3.360 | 136,523 | -0.07(-2.11%) |
Sep 02, 2011 | 3.441 | 3.450 | 3.432 | 3.432 | 110,531 | -0.06(-1.81%) |
Sep 01, 2011 | 3.472 | 3.504 | 3.468 | 3.495 | 271,250 | +0.00(+0.13%) |
Aug 31, 2011 | 3.463 | 3.500 | 3.463 | 3.491 | 210,855 | +0.06(+1.71%) |
Aug 30, 2011 | 3.459 | 3.466 | 3.416 | 3.432 | 234,838 | -0.04(-1.04%) |
Aug 29, 2011 | 3.432 | 3.477 | 3.432 | 3.468 | 122,662 | +0.06(+1.72%) |
Aug 26, 2011 | 3.364 | 3.436 | 3.364 | 3.409 | 256,630 | +0.05(+1.48%) |
Aug 25, 2011 | 3.427 | 3.427 | 3.342 | 3.360 | 113,866 | -0.05(-1.46%) |
Aug 24, 2011 | 3.387 | 3.430 | 3.387 | 3.409 | 135,635 | -0.00(-0.13%) |
Aug 23, 2011 | 3.382 | 3.427 | 3.346 | 3.414 | 267,966 | +0.06(+1.75%) |
Aug 22, 2011 | 3.369 | 3.391 | 3.346 | 3.355 | 226,033 | +0.02(+0.68%) |
Aug 19, 2011 | 3.360 | 3.414 | 3.332 | 3.332 | 463,434 | -0.00(-0.14%) |
Aug 18, 2011 | 3.382 | 3.405 | 3.332 | 3.337 | 680,388 | -0.14(-4.03%) |
Aug 17, 2011 | 3.486 | 3.504 | 3.477 | 3.477 | 364,940 | +0.01(+0.39%) |
Aug 16, 2011 | 3.450 | 3.477 | 3.445 | 3.463 | 357,346 | -0.05(-1.29%) |
Aug 15, 2011 | 3.486 | 3.536 | 3.477 | 3.509 | 678,236 | +0.05(+1.30%) |
Aug 12, 2011 | 3.472 | 3.472 | 3.427 | 3.463 | 270,072 | +0.01(+0.39%) |
Aug 11, 2011 | 3.387 | 3.486 | 3.346 | 3.450 | 346,953 | +0.14(+4.23%) |
Aug 10, 2011 | 3.378 | 3.445 | 3.310 | 3.310 | 603,388 | -0.16(-4.56%) |
Aug 09, 2011 | 3.382 | 3.472 | 3.387 | 3.468 | 415,257 | +0.13(+3.92%) |
Aug 08, 2011 | 3.382 | 3.486 | 3.274 | 3.337 | 523,890 | -0.17(-4.97%) |
Aug 05, 2011 | 3.405 | 3.563 | 3.405 | 3.512 | 369,674 | +0.03(+0.73%) |
Aug 04, 2011 | 3.626 | 3.626 | 3.486 | 3.486 | 1,109,531 | -0.22(-5.85%) |
Aug 03, 2011 | 3.662 | 3.716 | 3.653 | 3.703 | 526,662 | +0.01(+0.37%) |
Aug 02, 2011 | 3.734 | 3.743 | 3.685 | 3.689 | 648,355 | -0.05(-1.45%) |