Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.253 | 3.318 | 3.198 | 3.318 | 1,964 | +0.04(+1.26%) |
Oct 28, 2011 | 3.272 | 3.300 | 3.263 | 3.277 | 1,149 | -0.32(-8.81%) |
Oct 27, 2011 | 3.420 | 3.615 | 3.329 | 3.594 | 8,685 | +0.16(+4.78%) |
Oct 26, 2011 | 3.513 | 3.513 | 3.365 | 3.429 | 2,163 | +0.24(+7.43%) |
Oct 25, 2011 | 3.188 | 3.235 | 3.133 | 3.192 | 10,752 | -0.02(-0.75%) |
Oct 24, 2011 | 3.235 | 3.244 | 3.207 | 3.216 | 3,420 | +0.03(+0.87%) |
Oct 21, 2011 | 3.068 | 3.235 | 3.004 | 3.188 | 7,062 | +0.09(+2.99%) |
Oct 20, 2011 | 3.225 | 3.225 | 3.096 | 3.096 | 8,157 | -0.05(-1.60%) |
Oct 19, 2011 | 3.096 | 3.420 | 3.096 | 3.146 | 2,076 | +0.08(+2.70%) |
Oct 18, 2011 | 3.004 | 3.064 | 3.004 | 3.064 | 2,393 | -0.17(-5.29%) |
Oct 17, 2011 | 3.411 | 3.411 | 3.235 | 3.235 | 432 | +0.18(+6.06%) |
Oct 14, 2011 | 3.004 | 3.050 | 2.828 | 3.050 | 12,638 | +0.05(+1.54%) |
Oct 13, 2011 | 3.013 | 3.013 | 2.994 | 3.004 | 4,544 | -0.01(-0.31%) |
Oct 12, 2011 | 3.207 | 3.235 | 2.967 | 3.013 | 1,417 | -0.02(-0.61%) |
Oct 11, 2011 | 2.957 | 3.031 | 2.957 | 3.031 | 1,565 | -0.13(-4.09%) |
Oct 10, 2011 | 2.957 | 3.235 | 2.957 | 3.161 | 1,623 | +0.14(+4.59%) |
Oct 07, 2011 | 2.967 | 3.438 | 2.939 | 3.022 | 2,645 | -0.14(-4.30%) |
Oct 06, 2011 | 3.115 | 3.158 | 3.096 | 3.158 | 649 | +0.09(+2.92%) |
Oct 05, 2011 | 3.031 | 3.068 | 3.013 | 3.068 | 3,543 | +0.04(+1.22%) |
Oct 04, 2011 | 3.031 | 3.031 | 2.981 | 3.031 | 2,069 | +0.04(+1.23%) |
Oct 03, 2011 | 2.948 | 2.994 | 2.948 | 2.994 | 491 | -0.02(-0.83%) |
Sep 30, 2011 | 3.022 | 3.022 | 2.920 | 3.019 | 11,148 | -0.12(-3.91%) |
Sep 29, 2011 | 3.151 | 3.151 | 3.142 | 3.142 | 324 | -0.17(-5.03%) |
Sep 28, 2011 | 3.456 | 3.456 | 3.309 | 3.309 | 1,276 | -0.15(-4.28%) |
Sep 27, 2011 | 3.466 | 3.475 | 3.364 | 3.456 | 5,338 | +0.25(+7.78%) |
Sep 26, 2011 | 3.318 | 3.438 | 3.170 | 3.207 | 1,650 | -0.18(-5.24%) |
Sep 23, 2011 | 3.142 | 3.384 | 3.142 | 3.384 | 378 | +0.22(+7.08%) |
Sep 22, 2011 | 3.392 | 3.392 | 3.061 | 3.161 | 3,105 | -0.22(-6.51%) |
Sep 21, 2011 | 3.383 | 3.586 | 3.381 | 3.381 | 7,249 | +0.14(+4.22%) |
Sep 20, 2011 | 3.383 | 3.383 | 3.225 | 3.244 | 3,109 | -0.18(-5.14%) |
Sep 19, 2011 | 3.466 | 3.466 | 3.420 | 3.420 | 216 | -0.05(-1.33%) |
Sep 16, 2011 | 3.188 | 3.521 | 3.188 | 3.466 | 12,159 | +0.29(+9.01%) |
Sep 15, 2011 | 3.133 | 3.225 | 3.133 | 3.179 | 4,325 | +0.13(+4.24%) |
Sep 14, 2011 | 3.142 | 3.142 | 3.013 | 3.050 | 14,126 | -0.18(-5.44%) |
Sep 13, 2011 | 3.318 | 3.318 | 3.133 | 3.225 | 2,614 | -0.09(-2.79%) |
Sep 12, 2011 | 3.373 | 3.392 | 3.133 | 3.318 | 6,567 | -0.06(-1.64%) |
Sep 09, 2011 | 3.373 | 3.373 | 3.373 | 3.373 | 2,055 | +0.00(+0.00%) |
Sep 08, 2011 | 3.447 | 3.447 | 3.373 | 3.373 | 676 | -0.03(-0.82%) |
Sep 07, 2011 | 3.512 | 3.512 | 3.355 | 3.401 | 6,919 | -0.11(-3.16%) |
Sep 06, 2011 | 3.423 | 3.512 | 3.423 | 3.512 | 270 | +0.00(+0.00%) |
Sep 02, 2011 | 3.420 | 3.512 | 3.420 | 3.512 | 3,462 | +0.00(+0.00%) |
Aug 31, 2011 | 3.604 | 3.512 | 3.512 | 3.512 | 324 | -0.05(-1.30%) |
Aug 30, 2011 | 3.586 | 3.586 | 3.540 | 3.558 | 3,929 | -0.05(-1.28%) |
Aug 29, 2011 | 3.688 | 3.688 | 3.475 | 3.604 | 2,488 | -0.09(-2.50%) |
Aug 26, 2011 | 3.697 | 3.697 | 3.373 | 3.697 | 3,137 | -0.05(-1.23%) |
Aug 25, 2011 | 3.456 | 3.743 | 3.447 | 3.743 | 1,402 | +0.08(+2.27%) |
Aug 24, 2011 | 3.678 | 3.697 | 3.383 | 3.660 | 3,570 | +0.26(+7.61%) |
Aug 23, 2011 | 3.586 | 3.586 | 3.373 | 3.401 | 3,648 | -0.06(-1.60%) |
Aug 22, 2011 | 3.475 | 3.475 | 3.373 | 3.456 | 1,282 | +0.11(+3.32%) |
Aug 19, 2011 | 3.345 | 3.346 | 3.327 | 3.346 | 3,531 | -0.02(-0.55%) |
Aug 18, 2011 | 3.318 | 3.364 | 3.318 | 3.364 | 2,164 | -0.06(-1.89%) |
Aug 17, 2011 | 3.549 | 3.549 | 3.392 | 3.429 | 6,580 | -0.11(-3.13%) |
Aug 16, 2011 | 3.734 | 3.863 | 3.484 | 3.540 | 8,538 | -0.17(-4.49%) |
Aug 15, 2011 | 3.724 | 3.781 | 3.651 | 3.706 | 3,775 | +0.01(+0.25%) |
Aug 12, 2011 | 3.540 | 3.780 | 3.501 | 3.697 | 11,248 | +0.28(+8.11%) |
Aug 11, 2011 | 3.225 | 3.632 | 3.216 | 3.420 | 9,999 | +0.19(+6.02%) |
Aug 10, 2011 | 3.262 | 3.364 | 3.151 | 3.225 | 1,526 | +0.18(+5.76%) |
Aug 09, 2011 | 3.299 | 3.318 | 3.050 | 3.050 | 7,986 | -0.18(-5.44%) |
Aug 08, 2011 | 3.401 | 3.639 | 3.050 | 3.225 | 27,995 | -0.43(-11.65%) |
Aug 05, 2011 | 3.761 | 3.761 | 3.595 | 3.651 | 3,181 | +0.33(+10.03%) |
Aug 04, 2011 | 3.780 | 3.780 | 3.318 | 3.318 | 5,573 | -0.45(-12.05%) |
Aug 03, 2011 | 3.697 | 3.773 | 3.678 | 3.773 | 3,711 | +0.22(+6.30%) |
Aug 02, 2011 | 3.669 | 3.862 | 3.549 | 3.549 | 11,720 | +0.03(+0.79%) |