Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.451 | 3.460 | 3.397 | 3.416 | 708,349 | -0.05(-1.53%) |
Sep 29, 2011 | 3.507 | 3.510 | 3.429 | 3.469 | 795,387 | +0.02(+0.45%) |
Sep 28, 2011 | 3.510 | 3.516 | 3.438 | 3.454 | 454,871 | -0.05(-1.34%) |
Sep 27, 2011 | 3.516 | 3.535 | 3.454 | 3.501 | 919,057 | +0.04(+1.27%) |
Sep 26, 2011 | 3.451 | 3.491 | 3.397 | 3.457 | 958,161 | +0.04(+1.10%) |
Sep 23, 2011 | 3.394 | 3.429 | 3.375 | 3.419 | 596,557 | +0.02(+0.46%) |
Sep 22, 2011 | 3.375 | 3.425 | 3.360 | 3.404 | 1,060,104 | -0.07(-2.07%) |
Sep 21, 2011 | 3.560 | 3.591 | 3.476 | 3.476 | 883,207 | -0.08(-2.18%) |
Sep 20, 2011 | 3.565 | 3.596 | 3.553 | 3.553 | 1,246,388 | +0.00(+0.00%) |
Sep 19, 2011 | 3.541 | 3.562 | 3.511 | 3.553 | 780,673 | -0.03(-0.76%) |
Sep 16, 2011 | 3.574 | 3.596 | 3.541 | 3.580 | 863,696 | +0.01(+0.17%) |
Sep 15, 2011 | 3.538 | 3.583 | 3.523 | 3.574 | 1,025,150 | +0.06(+1.82%) |
Sep 14, 2011 | 3.477 | 3.544 | 3.450 | 3.510 | 736,171 | +0.05(+1.32%) |
Sep 13, 2011 | 3.422 | 3.465 | 3.389 | 3.465 | 760,995 | +0.05(+1.42%) |
Sep 12, 2011 | 3.368 | 3.416 | 3.343 | 3.416 | 707,629 | +0.01(+0.27%) |
Sep 09, 2011 | 3.425 | 3.444 | 3.365 | 3.407 | 1,177,658 | -0.04(-1.06%) |
Sep 08, 2011 | 3.450 | 3.477 | 3.435 | 3.444 | 788,760 | -0.03(-0.87%) |
Sep 07, 2011 | 3.480 | 3.480 | 3.413 | 3.474 | 609,533 | +0.09(+2.51%) |
Sep 06, 2011 | 3.340 | 3.389 | 3.331 | 3.389 | 786,631 | -0.03(-0.80%) |
Sep 02, 2011 | 3.404 | 3.444 | 3.398 | 3.416 | 917,753 | -0.06(-1.75%) |
Sep 01, 2011 | 3.498 | 3.520 | 3.468 | 3.477 | 552,923 | -0.02(-0.69%) |
Aug 31, 2011 | 3.523 | 3.547 | 3.495 | 3.501 | 439,851 | -0.01(-0.26%) |
Aug 30, 2011 | 3.501 | 3.514 | 3.465 | 3.510 | 586,423 | +0.00(+0.00%) |
Aug 29, 2011 | 3.459 | 3.510 | 3.459 | 3.510 | 637,707 | +0.08(+2.21%) |
Aug 26, 2011 | 3.377 | 3.441 | 3.334 | 3.435 | 581,077 | +0.04(+1.25%) |
Aug 25, 2011 | 3.465 | 3.471 | 3.374 | 3.392 | 621,529 | -0.05(-1.50%) |
Aug 24, 2011 | 3.386 | 3.444 | 3.386 | 3.444 | 938,093 | +0.06(+1.71%) |
Aug 23, 2011 | 3.310 | 3.386 | 3.289 | 3.386 | 795,370 | +0.10(+2.96%) |
Aug 22, 2011 | 3.362 | 3.362 | 3.276 | 3.289 | 856,530 | -0.01(-0.25%) |
Aug 19, 2011 | 3.355 | 3.401 | 3.292 | 3.297 | 1,243,112 | -0.10(-2.89%) |
Aug 18, 2011 | 3.483 | 3.483 | 3.368 | 3.395 | 1,317,873 | -0.15(-4.28%) |
Aug 17, 2011 | 3.562 | 3.566 | 3.517 | 3.547 | 871,395 | +0.01(+0.34%) |
Aug 16, 2011 | 3.529 | 3.541 | 3.501 | 3.535 | 637,338 | -0.01(-0.34%) |
Aug 15, 2011 | 3.477 | 3.547 | 3.477 | 3.547 | 718,680 | +0.10(+2.91%) |
Aug 12, 2011 | 3.431 | 3.459 | 3.410 | 3.447 | 786,826 | +0.06(+1.80%) |
Aug 11, 2011 | 3.289 | 3.419 | 3.273 | 3.386 | 1,649,874 | +0.12(+3.82%) |
Aug 10, 2011 | 3.267 | 3.325 | 3.213 | 3.261 | 1,338,292 | -0.05(-1.56%) |
Aug 09, 2011 | 3.343 | 3.313 | 3.140 | 3.313 | 2,949,488 | +0.15(+4.61%) |
Aug 08, 2011 | 3.343 | 3.368 | 3.115 | 3.167 | 2,113,803 | -0.31(-8.84%) |
Aug 05, 2011 | 3.556 | 3.559 | 3.377 | 3.474 | 1,684,687 | -0.05(-1.47%) |
Aug 04, 2011 | 3.687 | 3.687 | 3.465 | 3.526 | 1,813,539 | -0.19(-5.00%) |
Aug 03, 2011 | 3.717 | 3.717 | 3.653 | 3.711 | 978,960 | +0.01(+0.16%) |
Aug 02, 2011 | 3.751 | 3.772 | 3.702 | 3.705 | 624,342 | -0.05(-1.30%) |
Aug 01, 2011 | 3.790 | 3.808 | 3.729 | 3.754 | 923,412 | +0.01(+0.32%) |
Jul 29, 2011 | 3.757 | 3.769 | 3.696 | 3.741 | 1,151,432 | -0.04(-0.97%) |
Jul 28, 2011 | 3.784 | 3.802 | 3.763 | 3.778 | 597,633 | +0.00(+0.00%) |
Jul 27, 2011 | 3.851 | 3.851 | 3.778 | 3.778 | 922,754 | -0.08(-2.13%) |
Jul 26, 2011 | 3.869 | 3.872 | 3.848 | 3.860 | 518,278 | -0.00(-0.08%) |
Jul 25, 2011 | 3.875 | 3.875 | 3.860 | 3.863 | 755,563 | -0.03(-0.86%) |
Jul 22, 2011 | 3.890 | 3.897 | 3.884 | 3.897 | 671,526 | -0.02(-0.47%) |
Jul 21, 2011 | 3.890 | 3.921 | 3.890 | 3.915 | 672,523 | +0.04(+0.94%) |
Jul 20, 2011 | 3.875 | 3.878 | 3.848 | 3.878 | 506,815 | +0.02(+0.47%) |
Jul 19, 2011 | 3.845 | 3.872 | 3.842 | 3.860 | 624,579 | +0.04(+1.11%) |
Jul 18, 2011 | 3.848 | 3.854 | 3.802 | 3.817 | 575,451 | -0.03(-0.87%) |
Jul 15, 2011 | 3.878 | 3.884 | 3.830 | 3.851 | 514,228 | +0.00(+0.08%) |
Jul 14, 2011 | 3.866 | 3.886 | 3.830 | 3.848 | 751,124 | +0.00(+0.00%) |
Jul 13, 2011 | 3.842 | 3.884 | 3.842 | 3.848 | 789,398 | +0.00(+0.00%) |
Jul 12, 2011 | 3.851 | 3.872 | 3.836 | 3.848 | 701,664 | -0.00(-0.08%) |
Jul 11, 2011 | 3.875 | 3.887 | 3.836 | 3.851 | 1,154,505 | -0.05(-1.17%) |
Jul 08, 2011 | 3.887 | 3.900 | 3.875 | 3.897 | 438,216 | -0.03(-0.70%) |
Jul 07, 2011 | 3.942 | 3.942 | 3.903 | 3.924 | 828,943 | +0.03(+0.86%) |
Jul 06, 2011 | 3.869 | 3.890 | 3.866 | 3.890 | 1,003,721 | +0.04(+1.03%) |
Jul 05, 2011 | 3.884 | 3.884 | 3.833 | 3.851 | 1,506,247 | -0.05(-1.40%) |