Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 2.949 | 2.974 | 2.938 | 2.941 | 1,356,050 | -0.03(-1.01%) |
Oct 28, 2011 | 2.983 | 2.994 | 2.956 | 2.971 | 1,652,292 | -0.01(-0.39%) |
Oct 27, 2011 | 2.979 | 3.013 | 2.949 | 2.983 | 3,146,051 | +0.03(+1.14%) |
Oct 26, 2011 | 2.939 | 2.958 | 2.906 | 2.949 | 1,726,147 | +0.04(+1.26%) |
Oct 25, 2011 | 2.943 | 2.971 | 2.912 | 2.912 | 1,708,732 | -0.05(-1.64%) |
Oct 24, 2011 | 2.928 | 2.961 | 2.904 | 2.961 | 1,693,187 | +0.03(+0.97%) |
Oct 21, 2011 | 2.906 | 2.934 | 2.899 | 2.933 | 2,004,741 | +0.06(+1.92%) |
Oct 20, 2011 | 2.881 | 2.897 | 2.864 | 2.877 | 2,274,249 | +0.01(+0.29%) |
Oct 19, 2011 | 2.909 | 2.921 | 2.864 | 2.869 | 2,372,783 | -0.04(-1.27%) |
Oct 18, 2011 | 2.931 | 2.938 | 2.882 | 2.906 | 2,374,127 | -0.01(-0.34%) |
Oct 17, 2011 | 2.931 | 2.963 | 2.914 | 2.916 | 1,499,923 | -0.03(-1.14%) |
Oct 14, 2011 | 2.984 | 2.994 | 2.944 | 2.949 | 1,492,611 | -0.02(-0.51%) |
Oct 13, 2011 | 2.929 | 2.976 | 2.929 | 2.964 | 1,354,210 | +0.03(+1.03%) |
Oct 12, 2011 | 2.968 | 2.979 | 2.929 | 2.934 | 1,994,692 | -0.02(-0.62%) |
Oct 11, 2011 | 2.974 | 2.994 | 2.948 | 2.953 | 2,365,954 | -0.04(-1.29%) |
Oct 10, 2011 | 2.974 | 3.000 | 2.961 | 2.991 | 2,138,614 | +0.05(+1.59%) |
Oct 07, 2011 | 2.941 | 2.976 | 2.933 | 2.944 | 2,418,021 | +0.01(+0.17%) |
Oct 06, 2011 | 2.911 | 2.939 | 2.909 | 2.939 | 2,350,935 | +0.06(+2.15%) |
Oct 05, 2011 | 2.909 | 2.924 | 2.856 | 2.877 | 1,848,471 | -0.04(-1.21%) |
Oct 04, 2011 | 2.804 | 2.921 | 2.767 | 2.912 | 4,106,034 | +0.09(+3.08%) |
Oct 03, 2011 | 2.884 | 2.897 | 2.825 | 2.825 | 3,043,203 | -0.05(-1.75%) |
Sep 30, 2011 | 2.872 | 2.936 | 2.872 | 2.876 | 2,448,030 | -0.02(-0.64%) |
Sep 29, 2011 | 2.924 | 2.944 | 2.857 | 2.894 | 2,269,015 | +0.02(+0.52%) |
Sep 28, 2011 | 2.959 | 2.981 | 2.879 | 2.879 | 2,966,618 | -0.07(-2.44%) |
Sep 27, 2011 | 2.921 | 2.971 | 2.906 | 2.951 | 4,290,025 | +0.09(+2.98%) |
Sep 26, 2011 | 2.837 | 2.876 | 2.825 | 2.866 | 3,194,407 | +0.04(+1.48%) |
Sep 23, 2011 | 2.830 | 2.882 | 2.810 | 2.824 | 4,937,587 | +0.00(+0.00%) |
Sep 22, 2011 | 2.795 | 2.840 | 2.784 | 2.824 | 4,270,017 | -0.01(-0.47%) |
Sep 21, 2011 | 2.921 | 2.934 | 2.835 | 2.837 | 2,842,974 | -0.08(-2.87%) |
Sep 20, 2011 | 2.938 | 2.959 | 2.912 | 2.921 | 2,307,478 | -0.00(-0.06%) |
Sep 19, 2011 | 2.871 | 2.938 | 2.861 | 2.923 | 2,967,915 | -0.02(-0.51%) |
Sep 16, 2011 | 3.010 | 3.044 | 2.936 | 2.938 | 3,957,966 | -0.04(-1.40%) |
Sep 15, 2011 | 2.970 | 3.009 | 2.953 | 2.979 | 4,214,051 | +0.04(+1.22%) |
Sep 14, 2011 | 2.950 | 2.979 | 2.936 | 2.944 | 3,229,046 | +0.02(+0.69%) |
Sep 13, 2011 | 2.911 | 2.937 | 2.897 | 2.923 | 3,322,516 | +0.02(+0.75%) |
Sep 12, 2011 | 2.887 | 2.904 | 2.865 | 2.901 | 3,046,919 | +0.00(+0.16%) |
Sep 09, 2011 | 2.933 | 2.942 | 2.889 | 2.897 | 2,733,763 | -0.05(-1.54%) |
Sep 08, 2011 | 2.965 | 2.990 | 2.940 | 2.942 | 2,339,619 | -0.03(-0.89%) |
Sep 07, 2011 | 2.944 | 2.984 | 2.944 | 2.969 | 2,875,915 | +0.03(+0.90%) |
Sep 06, 2011 | 2.912 | 2.950 | 2.889 | 2.942 | 2,530,018 | +0.02(+0.69%) |
Sep 02, 2011 | 2.908 | 2.940 | 2.906 | 2.922 | 2,405,505 | +0.00(+0.16%) |
Sep 01, 2011 | 2.923 | 2.947 | 2.909 | 2.917 | 1,864,724 | +0.00(+0.05%) |
Aug 31, 2011 | 2.925 | 2.948 | 2.902 | 2.915 | 1,876,398 | -0.00(-0.16%) |
Aug 30, 2011 | 2.934 | 2.937 | 2.908 | 2.920 | 2,760,924 | -0.01(-0.48%) |
Aug 29, 2011 | 2.917 | 2.948 | 2.917 | 2.934 | 2,606,002 | +0.05(+1.57%) |
Aug 26, 2011 | 2.844 | 2.900 | 2.811 | 2.889 | 1,706,016 | +0.04(+1.31%) |
Aug 25, 2011 | 2.915 | 2.922 | 2.847 | 2.851 | 1,883,638 | -0.05(-1.88%) |
Aug 24, 2011 | 2.892 | 2.922 | 2.886 | 2.906 | 1,864,795 | +0.01(+0.27%) |
Aug 23, 2011 | 2.876 | 2.906 | 2.864 | 2.898 | 3,205,967 | +0.03(+1.14%) |
Aug 22, 2011 | 2.906 | 2.912 | 2.833 | 2.865 | 1,943,175 | +0.01(+0.44%) |
Aug 19, 2011 | 2.834 | 2.917 | 2.817 | 2.853 | 3,430,165 | -0.02(-0.65%) |
Aug 18, 2011 | 2.876 | 2.915 | 2.845 | 2.872 | 3,196,241 | -0.06(-2.13%) |
Aug 17, 2011 | 2.867 | 2.945 | 2.867 | 2.934 | 2,545,159 | +0.08(+2.84%) |
Aug 16, 2011 | 2.856 | 2.876 | 2.825 | 2.853 | 2,646,849 | -0.01(-0.44%) |
Aug 15, 2011 | 2.819 | 2.867 | 2.808 | 2.865 | 1,817,996 | +0.07(+2.34%) |
Aug 12, 2011 | 2.795 | 2.828 | 2.772 | 2.800 | 1,794,718 | +0.01(+0.39%) |
Aug 11, 2011 | 2.767 | 2.809 | 2.738 | 2.789 | 3,000,812 | +0.02(+0.73%) |
Aug 10, 2011 | 2.773 | 2.790 | 2.728 | 2.769 | 4,152,221 | -0.04(-1.55%) |
Aug 09, 2011 | 2.702 | 2.834 | 2.536 | 2.812 | 7,716,042 | +0.22(+8.29%) |
Aug 08, 2011 | 2.702 | 2.728 | 2.597 | 2.597 | 6,840,147 | -0.15(-5.62%) |
Aug 05, 2011 | 2.664 | 2.769 | 2.655 | 2.752 | 3,481,762 | +0.10(+3.95%) |
Aug 04, 2011 | 2.722 | 2.756 | 2.645 | 2.647 | 3,911,903 | -0.09(-3.25%) |
Aug 03, 2011 | 2.709 | 2.736 | 2.681 | 2.736 | 1,878,730 | +0.02(+0.81%) |
Aug 02, 2011 | 2.717 | 2.744 | 2.705 | 2.714 | 1,477,724 | -0.01(-0.23%) |