Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.775 | 2.791 | 2.709 | 2.709 | 2,293,393 | -0.10(-3.51%) |
Sep 29, 2011 | 2.839 | 2.858 | 2.775 | 2.807 | 1,421,714 | +0.01(+0.23%) |
Sep 28, 2011 | 2.842 | 2.861 | 2.794 | 2.801 | 1,108,320 | -0.04(-1.34%) |
Sep 27, 2011 | 2.858 | 2.880 | 2.830 | 2.839 | 1,819,852 | +0.05(+1.71%) |
Sep 26, 2011 | 2.785 | 2.798 | 2.747 | 2.791 | 1,765,351 | +0.03(+1.15%) |
Sep 23, 2011 | 2.766 | 2.782 | 2.737 | 2.760 | 1,501,650 | -0.02(-0.69%) |
Sep 22, 2011 | 2.798 | 2.814 | 2.737 | 2.779 | 2,134,591 | -0.08(-2.89%) |
Sep 21, 2011 | 2.918 | 2.925 | 2.858 | 2.861 | 1,490,968 | -0.06(-2.07%) |
Sep 20, 2011 | 2.944 | 2.972 | 2.915 | 2.921 | 1,657,234 | -0.02(-0.76%) |
Sep 19, 2011 | 2.912 | 2.947 | 2.893 | 2.944 | 948,721 | -0.01(-0.32%) |
Sep 16, 2011 | 2.966 | 2.982 | 2.944 | 2.953 | 1,092,751 | +0.00(+0.11%) |
Sep 15, 2011 | 2.937 | 2.969 | 2.921 | 2.950 | 1,472,285 | +0.04(+1.42%) |
Sep 14, 2011 | 2.893 | 2.934 | 2.861 | 2.909 | 1,309,143 | +0.02(+0.77%) |
Sep 13, 2011 | 2.852 | 2.887 | 2.842 | 2.887 | 1,214,973 | +0.03(+1.00%) |
Sep 12, 2011 | 2.817 | 2.861 | 2.807 | 2.858 | 1,652,784 | -0.01(-0.22%) |
Sep 09, 2011 | 2.906 | 2.909 | 2.842 | 2.864 | 1,837,522 | -0.07(-2.28%) |
Sep 08, 2011 | 2.934 | 2.972 | 2.925 | 2.931 | 1,939,218 | -0.04(-1.28%) |
Sep 07, 2011 | 2.937 | 2.969 | 2.918 | 2.969 | 1,616,913 | +0.07(+2.52%) |
Sep 06, 2011 | 2.833 | 2.896 | 2.826 | 2.896 | 1,739,944 | -0.01(-0.44%) |
Sep 02, 2011 | 2.918 | 2.948 | 2.902 | 2.909 | 1,793,617 | -0.07(-2.24%) |
Sep 01, 2011 | 3.014 | 3.042 | 2.975 | 2.975 | 1,893,037 | -0.03(-1.06%) |
Aug 31, 2011 | 3.052 | 3.071 | 2.998 | 3.007 | 1,940,185 | +0.00(+0.11%) |
Aug 30, 2011 | 2.960 | 3.004 | 2.960 | 3.004 | 1,745,417 | +0.01(+0.21%) |
Aug 29, 2011 | 2.979 | 3.001 | 2.969 | 2.998 | 1,304,942 | +0.07(+2.28%) |
Aug 26, 2011 | 2.966 | 2.966 | 2.852 | 2.931 | 1,885,325 | +0.02(+0.65%) |
Aug 25, 2011 | 2.947 | 2.956 | 2.893 | 2.912 | 1,528,842 | -0.03(-0.86%) |
Aug 24, 2011 | 2.877 | 2.943 | 2.873 | 2.937 | 1,852,467 | +0.04(+1.31%) |
Aug 23, 2011 | 2.820 | 2.899 | 2.793 | 2.899 | 2,584,639 | +0.11(+4.10%) |
Aug 22, 2011 | 2.880 | 2.892 | 2.772 | 2.785 | 2,859,469 | -0.02(-0.69%) |
Aug 19, 2011 | 2.841 | 2.906 | 2.804 | 2.804 | 2,403,552 | -0.09(-3.08%) |
Aug 18, 2011 | 2.958 | 2.958 | 2.872 | 2.893 | 2,404,885 | -0.13(-4.18%) |
Aug 17, 2011 | 3.038 | 3.056 | 2.992 | 3.019 | 1,784,127 | +0.01(+0.31%) |
Aug 16, 2011 | 2.998 | 3.035 | 2.982 | 3.010 | 2,185,113 | -0.02(-0.51%) |
Aug 15, 2011 | 2.970 | 3.026 | 2.964 | 3.026 | 2,575,886 | +0.09(+3.14%) |
Aug 12, 2011 | 2.930 | 2.949 | 2.896 | 2.933 | 2,241,310 | +0.04(+1.49%) |
Aug 11, 2011 | 2.783 | 2.921 | 2.770 | 2.890 | 3,094,586 | +0.13(+4.79%) |
Aug 10, 2011 | 2.767 | 2.832 | 2.736 | 2.758 | 3,970,118 | -0.05(-1.75%) |
Aug 09, 2011 | 2.844 | 2.810 | 2.635 | 2.807 | 5,392,903 | +0.12(+4.58%) |
Aug 08, 2011 | 2.844 | 2.847 | 2.663 | 2.684 | 5,502,497 | -0.26(-8.78%) |
Aug 05, 2011 | 3.001 | 3.019 | 2.795 | 2.943 | 4,648,690 | -0.02(-0.73%) |
Aug 04, 2011 | 3.133 | 3.133 | 2.949 | 2.964 | 6,716,684 | -0.21(-6.50%) |
Aug 03, 2011 | 3.176 | 3.192 | 3.087 | 3.170 | 3,255,586 | -0.01(-0.39%) |
Aug 02, 2011 | 3.228 | 3.238 | 3.179 | 3.182 | 2,347,189 | -0.07(-2.08%) |
Aug 01, 2011 | 3.262 | 3.287 | 3.216 | 3.250 | 2,738,184 | +0.04(+1.15%) |
Jul 29, 2011 | 3.235 | 3.238 | 3.201 | 3.213 | 2,373,448 | -0.03(-0.95%) |
Jul 28, 2011 | 3.268 | 3.296 | 3.241 | 3.244 | 1,652,766 | -0.03(-0.85%) |
Jul 27, 2011 | 3.336 | 3.339 | 3.272 | 3.272 | 2,155,094 | -0.08(-2.30%) |
Jul 26, 2011 | 3.373 | 3.376 | 3.345 | 3.348 | 1,879,554 | -0.02(-0.73%) |
Jul 25, 2011 | 3.382 | 3.391 | 3.362 | 3.373 | 1,571,955 | -0.02(-0.63%) |
Jul 22, 2011 | 3.385 | 3.394 | 3.382 | 3.394 | 1,554,552 | +0.00(+0.00%) |
Jul 21, 2011 | 3.376 | 3.394 | 3.363 | 3.394 | 1,826,176 | +0.05(+1.47%) |
Jul 20, 2011 | 3.348 | 3.355 | 3.330 | 3.345 | 1,843,209 | +0.01(+0.28%) |
Jul 19, 2011 | 3.296 | 3.351 | 3.296 | 3.336 | 1,749,994 | +0.05(+1.59%) |
Jul 18, 2011 | 3.308 | 3.308 | 3.262 | 3.284 | 1,393,338 | -0.03(-0.93%) |
Jul 15, 2011 | 3.330 | 3.330 | 3.290 | 3.315 | 1,195,134 | +0.01(+0.37%) |
Jul 14, 2011 | 3.342 | 3.367 | 3.290 | 3.302 | 1,554,497 | -0.03(-0.83%) |
Jul 13, 2011 | 3.336 | 3.361 | 3.327 | 3.330 | 1,929,610 | +0.00(+0.00%) |
Jul 12, 2011 | 3.342 | 3.345 | 3.318 | 3.330 | 1,293,621 | -0.02(-0.46%) |
Jul 11, 2011 | 3.364 | 3.370 | 3.333 | 3.345 | 1,209,689 | -0.04(-1.27%) |
Jul 08, 2011 | 3.370 | 3.388 | 3.367 | 3.388 | 1,362,418 | -0.02(-0.63%) |
Jul 07, 2011 | 3.401 | 3.422 | 3.398 | 3.410 | 1,240,973 | +0.03(+0.91%) |
Jul 06, 2011 | 3.361 | 3.394 | 3.358 | 3.379 | 2,041,184 | +0.01(+0.37%) |
Jul 05, 2011 | 3.364 | 3.373 | 3.339 | 3.367 | 2,013,644 | -0.01(-0.27%) |