Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.485 | 2.545 | 2.452 | 2.465 | 1,379,609 | -0.07(-2.63%) |
Sep 29, 2011 | 2.512 | 2.552 | 2.452 | 2.532 | 1,460,890 | +0.09(+3.83%) |
Sep 28, 2011 | 2.585 | 2.605 | 2.439 | 2.439 | 845,303 | -0.15(-5.67%) |
Sep 27, 2011 | 2.619 | 2.645 | 2.559 | 2.585 | 1,449,176 | +0.03(+1.31%) |
Sep 26, 2011 | 2.519 | 2.592 | 2.439 | 2.552 | 1,376,351 | +0.07(+2.96%) |
Sep 23, 2011 | 2.492 | 2.592 | 2.452 | 2.479 | 1,439,112 | -0.01(-0.27%) |
Sep 22, 2011 | 2.532 | 2.638 | 2.401 | 2.485 | 4,609,704 | -0.05(-2.10%) |
Sep 21, 2011 | 2.652 | 2.692 | 2.525 | 2.539 | 3,496,914 | -0.11(-4.27%) |
Sep 20, 2011 | 2.678 | 2.722 | 2.652 | 2.652 | 725,467 | -0.03(-1.24%) |
Sep 19, 2011 | 2.732 | 2.732 | 2.665 | 2.685 | 586,570 | -0.11(-3.82%) |
Sep 16, 2011 | 2.785 | 2.805 | 2.732 | 2.792 | 3,071,608 | +0.02(+0.72%) |
Sep 15, 2011 | 2.798 | 2.798 | 2.725 | 2.772 | 929,858 | +0.01(+0.24%) |
Sep 14, 2011 | 2.758 | 2.812 | 2.678 | 2.765 | 1,287,482 | +0.04(+1.47%) |
Sep 13, 2011 | 2.718 | 2.805 | 2.672 | 2.725 | 1,222,026 | +0.03(+0.99%) |
Sep 12, 2011 | 2.592 | 2.718 | 2.592 | 2.698 | 687,803 | +0.06(+2.27%) |
Sep 09, 2011 | 2.718 | 2.782 | 2.612 | 2.638 | 1,065,956 | -0.12(-4.35%) |
Sep 08, 2011 | 2.825 | 2.865 | 2.732 | 2.758 | 815,684 | -0.11(-3.72%) |
Sep 07, 2011 | 2.725 | 2.872 | 2.712 | 2.865 | 812,640 | +0.20(+7.50%) |
Sep 06, 2011 | 2.545 | 2.692 | 2.539 | 2.665 | 1,082,510 | +0.05(+2.04%) |
Sep 02, 2011 | 2.745 | 2.758 | 2.602 | 2.612 | 1,008,083 | -0.21(-7.33%) |
Sep 01, 2011 | 2.985 | 3.005 | 2.798 | 2.818 | 1,188,981 | -0.18(-6.00%) |
Aug 31, 2011 | 3.052 | 3.085 | 2.958 | 2.998 | 1,403,060 | -0.03(-0.88%) |
Aug 30, 2011 | 2.985 | 3.038 | 2.938 | 3.025 | 889,151 | +0.03(+0.89%) |
Aug 29, 2011 | 2.845 | 2.998 | 2.845 | 2.998 | 716,912 | +0.19(+6.64%) |
Aug 26, 2011 | 2.805 | 2.905 | 2.718 | 2.812 | 970,928 | -0.01(-0.47%) |
Aug 25, 2011 | 3.018 | 3.172 | 2.812 | 2.825 | 1,047,989 | -0.09(-3.20%) |
Aug 24, 2011 | 2.805 | 2.938 | 2.805 | 2.918 | 711,622 | +0.11(+3.79%) |
Aug 23, 2011 | 2.652 | 2.812 | 2.625 | 2.812 | 1,035,208 | +0.19(+7.11%) |
Aug 22, 2011 | 2.692 | 2.765 | 2.612 | 2.625 | 854,394 | +0.04(+1.55%) |
Aug 19, 2011 | 2.625 | 2.745 | 2.585 | 2.585 | 1,589,297 | -0.09(-3.24%) |
Aug 18, 2011 | 2.765 | 2.765 | 2.648 | 2.672 | 2,042,143 | -0.14(-4.98%) |
Aug 17, 2011 | 2.845 | 2.905 | 2.798 | 2.812 | 784,062 | -0.01(-0.24%) |
Aug 16, 2011 | 2.872 | 2.918 | 2.798 | 2.818 | 1,024,556 | -0.08(-2.76%) |
Aug 15, 2011 | 2.865 | 2.938 | 2.832 | 2.898 | 713,310 | +0.07(+2.59%) |
Aug 12, 2011 | 2.912 | 2.952 | 2.798 | 2.825 | 1,464,138 | -0.06(-2.08%) |
Aug 11, 2011 | 2.652 | 2.918 | 2.612 | 2.885 | 1,859,106 | +0.30(+11.60%) |
Aug 10, 2011 | 2.945 | 2.952 | 2.579 | 2.585 | 1,950,327 | -0.41(-13.59%) |
Aug 09, 2011 | 3.098 | 3.045 | 2.682 | 2.992 | 2,012,188 | +0.11(+3.69%) |
Aug 08, 2011 | 3.098 | 3.238 | 2.878 | 2.885 | 1,696,541 | -0.33(-10.35%) |
Aug 05, 2011 | 3.278 | 3.325 | 3.125 | 3.218 | 1,449,585 | -0.02(-0.62%) |
Aug 04, 2011 | 3.391 | 3.411 | 3.238 | 3.238 | 1,176,667 | -0.19(-5.63%) |
Aug 03, 2011 | 3.331 | 3.438 | 3.285 | 3.431 | 974,046 | +0.11(+3.41%) |
Aug 02, 2011 | 3.358 | 3.438 | 3.318 | 3.318 | 974,942 | -0.05(-1.39%) |
Aug 01, 2011 | 3.471 | 3.471 | 3.351 | 3.365 | 1,005,177 | -0.06(-1.75%) |
Jul 29, 2011 | 3.391 | 3.505 | 3.318 | 3.425 | 821,785 | +0.01(+0.19%) |
Jul 28, 2011 | 3.471 | 3.505 | 3.411 | 3.418 | 893,709 | -0.07(-1.91%) |
Jul 27, 2011 | 3.498 | 3.585 | 3.425 | 3.485 | 1,475,354 | -0.05(-1.51%) |
Jul 26, 2011 | 3.525 | 3.564 | 3.485 | 3.538 | 1,055,343 | +0.03(+0.75%) |
Jul 25, 2011 | 3.452 | 3.551 | 3.425 | 3.511 | 833,586 | +0.01(+0.19%) |
Jul 22, 2011 | 3.498 | 3.518 | 3.492 | 3.505 | 624,168 | -0.03(-0.75%) |
Jul 21, 2011 | 3.511 | 3.551 | 3.478 | 3.531 | 994,153 | +0.04(+1.14%) |
Jul 20, 2011 | 3.511 | 3.538 | 3.445 | 3.492 | 516,231 | -0.02(-0.57%) |
Jul 19, 2011 | 3.505 | 3.525 | 3.439 | 3.511 | 861,006 | +0.03(+0.95%) |
Jul 18, 2011 | 3.558 | 3.584 | 3.458 | 3.478 | 666,717 | -0.11(-2.96%) |
Jul 15, 2011 | 3.651 | 3.664 | 3.545 | 3.584 | 1,122,723 | -0.03(-0.92%) |
Jul 14, 2011 | 3.783 | 3.810 | 3.598 | 3.617 | 1,157,430 | -0.15(-3.87%) |
Jul 13, 2011 | 3.757 | 3.876 | 3.743 | 3.763 | 2,450,005 | +0.01(+0.35%) |
Jul 12, 2011 | 3.704 | 3.796 | 3.677 | 3.750 | 1,085,172 | +0.03(+0.71%) |
Jul 11, 2011 | 3.757 | 3.776 | 3.684 | 3.723 | 465,755 | -0.07(-1.92%) |
Jul 08, 2011 | 3.810 | 3.849 | 3.783 | 3.796 | 600,719 | -0.07(-1.72%) |
Jul 07, 2011 | 3.882 | 3.962 | 3.843 | 3.863 | 1,042,256 | +0.03(+0.69%) |
Jul 06, 2011 | 3.823 | 3.856 | 3.783 | 3.836 | 501,256 | +0.01(+0.17%) |
Jul 05, 2011 | 3.896 | 3.896 | 3.790 | 3.829 | 676,686 | -0.07(-1.87%) |