Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 2.721 | 2.756 | 2.693 | 2.730 | 231,663 | -0.02(-0.82%) |
Oct 28, 2011 | 2.815 | 2.836 | 2.637 | 2.753 | 147,041 | -0.07(-2.45%) |
Oct 27, 2011 | 2.827 | 2.893 | 2.742 | 2.822 | 238,825 | +0.07(+2.52%) |
Oct 26, 2011 | 2.739 | 2.759 | 2.669 | 2.753 | 105,709 | +0.05(+1.95%) |
Oct 25, 2011 | 2.771 | 2.803 | 2.700 | 2.700 | 64,205 | -0.10(-3.44%) |
Oct 24, 2011 | 2.757 | 2.810 | 2.757 | 2.797 | 130,883 | +0.04(+1.42%) |
Oct 21, 2011 | 2.757 | 2.762 | 2.666 | 2.757 | 172,819 | +0.04(+1.50%) |
Oct 20, 2011 | 2.712 | 2.732 | 2.643 | 2.717 | 276,476 | +0.01(+0.22%) |
Oct 19, 2011 | 2.717 | 2.724 | 2.694 | 2.711 | 93,392 | -0.03(-1.04%) |
Oct 18, 2011 | 2.742 | 2.782 | 2.706 | 2.739 | 285,916 | +0.02(+0.61%) |
Oct 17, 2011 | 2.726 | 2.765 | 2.664 | 2.723 | 147,426 | -0.02(-0.88%) |
Oct 14, 2011 | 2.745 | 2.815 | 2.709 | 2.747 | 76,257 | +0.03(+0.94%) |
Oct 13, 2011 | 2.715 | 2.726 | 2.700 | 2.721 | 176,845 | -0.01(-0.44%) |
Oct 12, 2011 | 2.738 | 2.739 | 2.697 | 2.733 | 236,400 | +0.01(+0.28%) |
Oct 11, 2011 | 2.745 | 2.812 | 2.702 | 2.726 | 242,506 | -0.04(-1.31%) |
Oct 10, 2011 | 2.732 | 2.780 | 2.679 | 2.762 | 303,290 | +0.05(+1.83%) |
Oct 07, 2011 | 2.768 | 2.768 | 2.651 | 2.712 | 495,682 | -0.05(-1.85%) |
Oct 06, 2011 | 2.753 | 2.769 | 2.724 | 2.763 | 141,593 | +0.01(+0.27%) |
Oct 05, 2011 | 2.821 | 2.821 | 2.670 | 2.756 | 122,678 | -0.06(-2.09%) |
Oct 04, 2011 | 2.709 | 2.825 | 2.673 | 2.815 | 487,370 | +0.11(+3.89%) |
Oct 03, 2011 | 2.780 | 2.860 | 2.673 | 2.709 | 296,181 | -0.11(-3.74%) |
Sep 30, 2011 | 2.754 | 2.837 | 2.711 | 2.815 | 3,496,206 | +0.04(+1.35%) |
Sep 29, 2011 | 2.724 | 2.800 | 2.682 | 2.777 | 131,481 | +0.10(+3.59%) |
Sep 28, 2011 | 2.732 | 2.738 | 2.663 | 2.681 | 199,161 | -0.10(-3.68%) |
Sep 27, 2011 | 2.849 | 2.849 | 2.688 | 2.783 | 105,895 | -0.00(-0.05%) |
Sep 26, 2011 | 2.815 | 2.815 | 2.747 | 2.785 | 112,945 | -0.01(-0.38%) |
Sep 23, 2011 | 2.797 | 2.846 | 2.786 | 2.795 | 211,898 | -0.02(-0.64%) |
Sep 22, 2011 | 2.717 | 2.909 | 2.708 | 2.813 | 86,210 | +0.04(+1.30%) |
Sep 21, 2011 | 2.822 | 2.822 | 2.777 | 2.777 | 180,871 | -0.08(-2.64%) |
Sep 20, 2011 | 2.828 | 2.854 | 2.788 | 2.852 | 107,822 | +0.04(+1.34%) |
Sep 19, 2011 | 2.852 | 2.852 | 2.711 | 2.815 | 201,035 | -0.04(-1.37%) |
Sep 16, 2011 | 2.747 | 2.858 | 2.747 | 2.854 | 95,478 | +0.12(+4.41%) |
Sep 15, 2011 | 2.724 | 2.744 | 2.697 | 2.733 | 80,323 | +0.04(+1.34%) |
Sep 14, 2011 | 2.747 | 2.747 | 2.694 | 2.697 | 62,106 | -0.05(-1.75%) |
Sep 13, 2011 | 2.700 | 2.818 | 2.696 | 2.745 | 236,168 | +0.06(+2.18%) |
Sep 12, 2011 | 2.673 | 2.740 | 2.672 | 2.687 | 346,043 | -0.01(-0.22%) |
Sep 09, 2011 | 2.709 | 2.718 | 2.693 | 2.693 | 94,840 | -0.02(-0.72%) |
Sep 08, 2011 | 2.720 | 2.738 | 2.699 | 2.712 | 99,670 | -0.04(-1.31%) |
Sep 07, 2011 | 2.699 | 2.858 | 2.699 | 2.748 | 306,413 | +0.08(+3.11%) |
Sep 06, 2011 | 2.642 | 2.666 | 2.642 | 2.666 | 136,763 | -0.03(-1.12%) |
Sep 02, 2011 | 2.657 | 2.703 | 2.639 | 2.696 | 544,255 | +0.00(+0.11%) |
Sep 01, 2011 | 2.774 | 2.774 | 2.664 | 2.693 | 356,427 | -0.08(-2.93%) |
Aug 31, 2011 | 2.876 | 2.876 | 2.763 | 2.774 | 203,427 | -0.06(-2.18%) |
Aug 30, 2011 | 2.804 | 2.845 | 2.797 | 2.836 | 82,576 | +0.02(+0.75%) |
Aug 29, 2011 | 2.837 | 2.844 | 2.814 | 2.815 | 84,110 | -0.00(-0.11%) |
Aug 26, 2011 | 2.765 | 2.833 | 2.738 | 2.818 | 153,910 | +0.02(+0.86%) |
Aug 25, 2011 | 2.833 | 2.833 | 2.757 | 2.794 | 504,233 | -0.04(-1.54%) |
Aug 24, 2011 | 2.842 | 2.899 | 2.724 | 2.837 | 487,676 | +0.02(+0.86%) |
Aug 23, 2011 | 2.798 | 2.825 | 2.779 | 2.813 | 278,050 | +0.02(+0.54%) |
Aug 22, 2011 | 2.903 | 2.903 | 2.747 | 2.798 | 174,785 | -0.06(-2.21%) |
Aug 19, 2011 | 2.849 | 2.873 | 2.837 | 2.861 | 88,362 | -0.01(-0.34%) |
Aug 18, 2011 | 2.915 | 2.915 | 2.860 | 2.871 | 211,087 | -0.05(-1.78%) |
Aug 17, 2011 | 2.914 | 2.934 | 2.912 | 2.923 | 198,982 | +0.03(+0.96%) |
Aug 16, 2011 | 2.909 | 2.912 | 2.888 | 2.895 | 189,621 | -0.01(-0.34%) |
Aug 15, 2011 | 2.882 | 2.920 | 2.863 | 2.905 | 257,228 | +0.02(+0.57%) |
Aug 12, 2011 | 2.885 | 2.891 | 2.840 | 2.888 | 154,462 | +0.03(+0.89%) |
Aug 11, 2011 | 2.845 | 2.883 | 2.822 | 2.863 | 311,170 | +0.02(+0.63%) |
Aug 10, 2011 | 2.860 | 2.888 | 2.785 | 2.845 | 709,759 | -0.03(-1.05%) |
Aug 09, 2011 | 2.732 | 2.893 | 2.685 | 2.875 | 786,090 | +0.11(+3.80%) |
Aug 08, 2011 | 2.732 | 2.807 | 2.709 | 2.769 | 538,428 | -0.02(-0.86%) |
Aug 05, 2011 | 2.861 | 2.876 | 2.634 | 2.794 | 418,972 | -0.04(-1.54%) |
Aug 04, 2011 | 2.890 | 2.905 | 2.830 | 2.837 | 374,379 | -0.06(-2.08%) |
Aug 03, 2011 | 2.900 | 2.911 | 2.788 | 2.897 | 761,442 | +0.00(+0.16%) |
Aug 02, 2011 | 2.900 | 2.905 | 2.870 | 2.893 | 182,040 | +0.00(+0.10%) |