Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.487 | 3.663 | 3.473 | 3.578 | 278,756 | +0.11(+3.24%) |
Oct 28, 2011 | 3.389 | 3.508 | 3.281 | 3.466 | 130,299 | +0.12(+3.56%) |
Oct 27, 2011 | 3.242 | 3.424 | 3.192 | 3.347 | 391,344 | +0.22(+7.19%) |
Oct 26, 2011 | 3.080 | 3.150 | 3.010 | 3.122 | 84,252 | +0.08(+2.77%) |
Oct 25, 2011 | 3.087 | 3.087 | 2.989 | 3.038 | 93,629 | -0.04(-1.14%) |
Oct 24, 2011 | 3.031 | 3.108 | 2.947 | 3.073 | 139,572 | +0.06(+1.86%) |
Oct 21, 2011 | 3.101 | 3.108 | 3.003 | 3.017 | 126,026 | -0.06(-1.83%) |
Oct 20, 2011 | 3.122 | 3.143 | 3.052 | 3.073 | 38,223 | -0.04(-1.35%) |
Oct 19, 2011 | 3.115 | 3.171 | 3.073 | 3.115 | 62,076 | +0.01(+0.23%) |
Oct 18, 2011 | 3.087 | 3.129 | 3.031 | 3.108 | 83,900 | +0.00(+0.00%) |
Oct 17, 2011 | 3.136 | 3.157 | 3.038 | 3.108 | 72,401 | -0.07(-2.21%) |
Oct 14, 2011 | 3.249 | 3.249 | 3.129 | 3.178 | 81,832 | -0.01(-0.22%) |
Oct 13, 2011 | 3.108 | 3.213 | 3.052 | 3.185 | 192,838 | +0.10(+3.18%) |
Oct 12, 2011 | 2.982 | 3.171 | 2.982 | 3.087 | 274,814 | +0.16(+5.52%) |
Oct 11, 2011 | 2.877 | 2.968 | 2.877 | 2.926 | 54,735 | -0.04(-1.18%) |
Oct 10, 2011 | 2.884 | 2.975 | 2.821 | 2.961 | 147,307 | +0.15(+5.50%) |
Oct 07, 2011 | 2.891 | 2.904 | 2.807 | 2.807 | 46,344 | -0.10(-3.38%) |
Oct 06, 2011 | 2.842 | 2.933 | 2.800 | 2.905 | 48,642 | +0.06(+2.22%) |
Oct 05, 2011 | 2.807 | 2.870 | 2.785 | 2.842 | 84,749 | +0.04(+1.25%) |
Oct 04, 2011 | 2.842 | 2.926 | 2.750 | 2.807 | 193,177 | -0.03(-0.99%) |
Oct 03, 2011 | 2.870 | 2.933 | 2.807 | 2.835 | 164,197 | -0.05(-1.70%) |
Sep 30, 2011 | 2.898 | 2.968 | 2.870 | 2.884 | 103,955 | -0.12(-3.97%) |
Sep 29, 2011 | 3.143 | 3.157 | 2.954 | 3.003 | 87,859 | -0.04(-1.38%) |
Sep 28, 2011 | 3.115 | 3.171 | 3.017 | 3.045 | 59,666 | -0.10(-3.13%) |
Sep 27, 2011 | 3.059 | 3.213 | 3.017 | 3.143 | 227,290 | +0.15(+4.92%) |
Sep 26, 2011 | 2.982 | 3.073 | 2.933 | 2.996 | 146,414 | +0.04(+1.43%) |
Sep 23, 2011 | 2.933 | 2.975 | 2.884 | 2.954 | 146,501 | +0.01(+0.24%) |
Sep 22, 2011 | 2.856 | 2.975 | 2.849 | 2.947 | 201,024 | -0.03(-0.94%) |
Sep 21, 2011 | 2.849 | 3.017 | 2.839 | 2.975 | 240,721 | +0.10(+3.41%) |
Sep 20, 2011 | 2.828 | 2.947 | 2.828 | 2.877 | 308,925 | -0.01(-0.49%) |
Sep 19, 2011 | 2.807 | 2.940 | 2.785 | 2.891 | 202,586 | +0.02(+0.73%) |
Sep 16, 2011 | 2.933 | 2.936 | 2.814 | 2.870 | 226,231 | -0.06(-2.15%) |
Sep 15, 2011 | 2.982 | 2.982 | 2.919 | 2.933 | 65,262 | -0.02(-0.71%) |
Sep 14, 2011 | 2.940 | 2.989 | 2.919 | 2.954 | 166,268 | +0.04(+1.20%) |
Sep 13, 2011 | 2.926 | 2.926 | 2.870 | 2.919 | 119,565 | +0.06(+1.96%) |
Sep 12, 2011 | 2.807 | 2.876 | 2.792 | 2.863 | 175,762 | +0.00(+0.00%) |
Sep 09, 2011 | 2.842 | 2.940 | 2.807 | 2.863 | 122,774 | +0.01(+0.49%) |
Sep 08, 2011 | 2.940 | 3.016 | 2.849 | 2.849 | 96,475 | -0.13(-4.39%) |
Sep 07, 2011 | 2.968 | 3.010 | 2.954 | 2.979 | 78,182 | +0.07(+2.57%) |
Sep 06, 2011 | 2.856 | 2.982 | 2.842 | 2.905 | 131,920 | -0.05(-1.66%) |
Sep 02, 2011 | 2.947 | 2.996 | 2.888 | 2.954 | 135,209 | -0.05(-1.58%) |
Sep 01, 2011 | 3.137 | 3.137 | 2.982 | 3.001 | 149,540 | -0.13(-4.30%) |
Aug 31, 2011 | 3.115 | 3.256 | 3.031 | 3.136 | 222,262 | +0.06(+1.82%) |
Aug 30, 2011 | 3.059 | 3.087 | 2.958 | 3.080 | 82,800 | +0.02(+0.69%) |
Aug 29, 2011 | 2.961 | 3.080 | 2.946 | 3.059 | 132,065 | +0.14(+4.87%) |
Aug 26, 2011 | 2.828 | 2.975 | 2.743 | 2.917 | 162,535 | +0.08(+2.78%) |
Aug 25, 2011 | 2.996 | 2.996 | 2.821 | 2.838 | 111,273 | -0.14(-4.60%) |
Aug 24, 2011 | 2.954 | 3.017 | 2.919 | 2.975 | 115,431 | +0.00(+0.00%) |
Aug 23, 2011 | 2.898 | 3.017 | 2.856 | 2.975 | 183,229 | +0.13(+4.69%) |
Aug 22, 2011 | 2.940 | 2.982 | 2.792 | 2.842 | 280,281 | -0.01(-0.49%) |
Aug 19, 2011 | 2.842 | 2.947 | 2.743 | 2.856 | 362,228 | -0.01(-0.25%) |
Aug 18, 2011 | 2.982 | 3.017 | 2.842 | 2.863 | 586,926 | -0.20(-6.64%) |
Aug 17, 2011 | 3.108 | 3.150 | 3.039 | 3.066 | 132,212 | -0.01(-0.34%) |
Aug 16, 2011 | 3.108 | 3.130 | 3.059 | 3.077 | 121,518 | -0.09(-2.99%) |
Aug 15, 2011 | 3.045 | 3.185 | 3.003 | 3.171 | 295,872 | +0.19(+6.35%) |
Aug 12, 2011 | 3.228 | 3.256 | 2.905 | 2.982 | 498,577 | -0.15(-4.71%) |
Aug 11, 2011 | 2.884 | 3.129 | 2.842 | 3.129 | 855,585 | +0.25(+8.78%) |
Aug 10, 2011 | 3.024 | 3.087 | 2.849 | 2.877 | 474,783 | -0.27(-8.48%) |
Aug 09, 2011 | 3.213 | 3.298 | 2.842 | 3.143 | 445,920 | +0.04(+1.13%) |
Aug 08, 2011 | 3.333 | 3.333 | 3.038 | 3.108 | 722,947 | -0.40(-11.40%) |
Aug 05, 2011 | 3.606 | 3.705 | 3.403 | 3.508 | 367,180 | -0.03(-0.79%) |
Aug 04, 2011 | 3.824 | 3.824 | 3.445 | 3.536 | 531,438 | -0.34(-8.70%) |
Aug 03, 2011 | 4.062 | 4.119 | 3.670 | 3.873 | 812,854 | +0.15(+3.96%) |
Aug 02, 2011 | 3.852 | 3.859 | 3.684 | 3.726 | 428,827 | -0.05(-1.30%) |