Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.157 | 3.204 | 3.157 | 3.203 | 4,045 | -0.00(-0.02%) |
Oct 28, 2011 | 3.204 | 3.204 | 3.204 | 3.204 | 1,198 | +0.01(+0.19%) |
Oct 27, 2011 | 3.204 | 3.204 | 3.190 | 3.198 | 5,543 | +0.01(+0.23%) |
Oct 25, 2011 | 3.190 | 3.190 | 3.190 | 3.190 | 749 | +0.11(+3.69%) |
Oct 24, 2011 | 3.050 | 3.170 | 3.050 | 3.077 | 1,198 | -0.03(-0.86%) |
Oct 21, 2011 | 3.104 | 3.104 | 3.104 | 3.104 | 149 | +0.03(+1.09%) |
Oct 20, 2011 | 3.010 | 3.070 | 3.003 | 3.070 | 16,322 | +0.07(+2.22%) |
Oct 19, 2011 | 3.137 | 3.137 | 2.970 | 3.003 | 18,189 | -0.03(-0.88%) |
Oct 18, 2011 | 3.057 | 3.069 | 2.975 | 3.030 | 23,673 | -0.01(-0.22%) |
Oct 17, 2011 | 3.057 | 3.137 | 3.037 | 3.037 | 4,105 | -0.07(-2.36%) |
Oct 14, 2011 | 3.190 | 3.190 | 3.037 | 3.110 | 15,732 | -0.09(-2.92%) |
Oct 13, 2011 | 3.204 | 3.217 | 3.204 | 3.204 | 5,693 | -0.01(-0.21%) |
Oct 12, 2011 | 3.244 | 3.244 | 3.177 | 3.210 | 5,124 | -0.03(-1.03%) |
Oct 11, 2011 | 3.237 | 3.244 | 3.137 | 3.244 | 5,161 | +0.01(+0.41%) |
Oct 10, 2011 | 3.330 | 3.330 | 3.104 | 3.230 | 10,061 | +0.13(+4.09%) |
Oct 07, 2011 | 3.117 | 3.170 | 3.104 | 3.104 | 6,131 | -0.11(-3.53%) |
Oct 06, 2011 | 3.197 | 3.257 | 3.197 | 3.217 | 7,839 | +0.08(+2.55%) |
Oct 05, 2011 | 3.217 | 3.217 | 3.117 | 3.137 | 3,146 | -0.01(-0.21%) |
Oct 04, 2011 | 3.184 | 3.237 | 3.104 | 3.144 | 4,860 | -0.08(-2.48%) |
Oct 03, 2011 | 3.277 | 3.277 | 3.204 | 3.224 | 5,401 | -0.09(-2.82%) |
Sep 30, 2011 | 3.277 | 3.471 | 3.270 | 3.317 | 1,706 | -0.07(-1.97%) |
Sep 29, 2011 | 3.424 | 3.437 | 3.250 | 3.384 | 11,081 | -0.02(-0.59%) |
Sep 28, 2011 | 3.357 | 3.471 | 3.337 | 3.404 | 5,873 | +0.05(+1.59%) |
Sep 27, 2011 | 3.484 | 3.484 | 3.257 | 3.350 | 6,258 | +0.05(+1.41%) |
Sep 26, 2011 | 3.344 | 3.577 | 3.304 | 3.304 | 12,858 | -0.07(-2.17%) |
Sep 23, 2011 | 3.591 | 3.741 | 3.377 | 3.377 | 898 | -0.12(-3.43%) |
Sep 22, 2011 | 3.871 | 3.871 | 3.330 | 3.497 | 22,028 | -0.24(-6.43%) |
Sep 21, 2011 | 3.744 | 3.751 | 3.738 | 3.738 | 4,406 | -0.01(-0.18%) |
Sep 20, 2011 | 3.845 | 3.845 | 3.738 | 3.744 | 3,892 | -0.09(-2.26%) |
Sep 19, 2011 | 3.764 | 3.865 | 3.764 | 3.831 | 599 | -0.01(-0.35%) |
Sep 16, 2011 | 3.704 | 3.871 | 3.704 | 3.844 | 3,733 | -0.00(-0.00%) |
Sep 14, 2011 | 3.844 | 3.844 | 3.844 | 3.844 | 0 | -0.11(-2.70%) |
Sep 13, 2011 | 3.731 | 3.951 | 3.731 | 3.951 | 1,071 | +0.08(+1.99%) |
Sep 12, 2011 | 3.884 | 3.884 | 3.791 | 3.874 | 1,370 | +0.09(+2.37%) |
Sep 09, 2011 | 3.871 | 3.871 | 3.771 | 3.784 | 3,428 | +0.05(+1.45%) |
Sep 08, 2011 | 3.964 | 3.964 | 3.730 | 3.730 | 1,451 | -0.25(-6.38%) |
Sep 06, 2011 | 4.018 | 3.985 | 3.985 | 3.985 | 26,669 | -0.03(-0.83%) |
Sep 02, 2011 | 3.991 | 4.018 | 3.991 | 4.018 | 2,488 | +0.03(+0.67%) |
Sep 01, 2011 | 3.998 | 4.031 | 3.991 | 3.991 | 1,550 | -0.05(-1.16%) |
Aug 31, 2011 | 4.038 | 4.038 | 4.038 | 4.038 | 2,247 | +0.00(+0.00%) |
Aug 30, 2011 | 4.065 | 4.065 | 4.038 | 4.038 | 4,180 | -0.03(-0.82%) |
Aug 29, 2011 | 4.071 | 4.071 | 4.071 | 4.071 | 449 | +0.07(+1.67%) |
Aug 26, 2011 | 4.025 | 4.025 | 3.998 | 4.005 | 705 | +0.00(+0.00%) |
Aug 25, 2011 | 4.005 | 4.005 | 3.856 | 4.005 | 1,236 | +0.01(+0.35%) |
Aug 24, 2011 | 3.924 | 4.005 | 3.904 | 3.991 | 13,770 | -0.04(-1.01%) |
Aug 23, 2011 | 4.025 | 4.158 | 4.025 | 4.031 | 2,532 | +0.01(+0.17%) |
Aug 22, 2011 | 4.171 | 4.198 | 3.905 | 4.025 | 5,350 | -0.04(-0.99%) |
Aug 19, 2011 | 4.005 | 4.253 | 4.005 | 4.065 | 10,302 | +0.22(+5.73%) |
Aug 18, 2011 | 4.338 | 4.338 | 3.844 | 3.844 | 8,540 | -0.49(-11.38%) |
Aug 17, 2011 | 4.318 | 4.338 | 4.318 | 4.338 | 1,681 | +0.00(+0.00%) |
Aug 16, 2011 | 4.505 | 4.505 | 4.338 | 4.338 | 3,832 | +0.03(+0.62%) |
Aug 15, 2011 | 4.378 | 4.378 | 4.231 | 4.312 | 936 | -0.06(-1.37%) |
Aug 12, 2011 | 4.572 | 4.572 | 4.372 | 4.372 | 5,850 | -0.23(-5.07%) |
Aug 11, 2011 | 4.205 | 4.605 | 4.205 | 4.605 | 20,039 | +0.44(+10.58%) |
Aug 10, 2011 | 3.911 | 4.165 | 3.911 | 4.165 | 2,247 | +0.19(+4.70%) |
Aug 09, 2011 | 3.838 | 3.978 | 3.678 | 3.978 | 59,635 | +0.19(+5.11%) |
Aug 08, 2011 | 4.445 | 4.445 | 3.784 | 3.784 | 25,469 | -0.74(-16.37%) |
Aug 05, 2011 | 4.679 | 4.692 | 4.406 | 4.525 | 40,584 | -0.18(-3.83%) |
Aug 04, 2011 | 4.805 | 4.805 | 4.705 | 4.705 | 19,082 | -0.03(-0.70%) |
Aug 03, 2011 | 4.732 | 4.866 | 4.705 | 4.739 | 26,167 | -0.07(-1.39%) |
Aug 02, 2011 | 4.779 | 4.805 | 4.779 | 4.805 | 15,582 | +0.03(+0.56%) |