Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.969 | 2.992 | 2.936 | 2.936 | 194,718 | -0.05(-1.56%) |
Sep 29, 2011 | 2.977 | 3.026 | 2.960 | 2.982 | 229,809 | +0.02(+0.55%) |
Sep 28, 2011 | 3.002 | 3.015 | 2.952 | 2.966 | 268,562 | -0.04(-1.46%) |
Sep 27, 2011 | 2.974 | 3.026 | 2.974 | 3.010 | 388,284 | +0.04(+1.29%) |
Sep 26, 2011 | 3.021 | 3.029 | 2.950 | 2.971 | 605,373 | -0.05(-1.81%) |
Sep 23, 2011 | 3.007 | 3.029 | 2.996 | 3.026 | 326,453 | +0.00(+0.09%) |
Sep 22, 2011 | 3.034 | 3.076 | 3.004 | 3.024 | 431,842 | -0.03(-0.90%) |
Sep 21, 2011 | 3.029 | 3.076 | 3.029 | 3.051 | 231,192 | +0.02(+0.82%) |
Sep 20, 2011 | 3.078 | 3.078 | 3.018 | 3.026 | 236,029 | +0.01(+0.36%) |
Sep 19, 2011 | 2.988 | 3.037 | 2.985 | 3.015 | 212,441 | +0.01(+0.36%) |
Sep 16, 2011 | 3.024 | 3.031 | 2.993 | 3.004 | 374,020 | -0.03(-0.90%) |
Sep 15, 2011 | 3.059 | 3.073 | 3.015 | 3.032 | 253,726 | -0.01(-0.45%) |
Sep 14, 2011 | 3.092 | 3.092 | 3.045 | 3.045 | 225,311 | -0.03(-0.89%) |
Sep 13, 2011 | 3.056 | 3.078 | 3.029 | 3.073 | 262,601 | +0.03(+0.90%) |
Sep 12, 2011 | 3.043 | 3.076 | 3.030 | 3.045 | 187,287 | -0.00(-0.09%) |
Sep 09, 2011 | 3.043 | 3.070 | 3.043 | 3.048 | 181,713 | -0.04(-1.33%) |
Sep 08, 2011 | 3.070 | 3.111 | 3.070 | 3.089 | 156,917 | +0.01(+0.28%) |
Sep 07, 2011 | 3.070 | 3.114 | 3.061 | 3.081 | 214,911 | +0.02(+0.52%) |
Sep 06, 2011 | 3.065 | 3.065 | 2.989 | 3.065 | 280,342 | -0.03(-0.97%) |
Sep 02, 2011 | 3.081 | 3.103 | 3.061 | 3.095 | 331,224 | +0.00(+0.00%) |
Sep 01, 2011 | 3.084 | 3.097 | 3.059 | 3.095 | 251,049 | +0.04(+1.25%) |
Aug 31, 2011 | 3.054 | 3.073 | 3.054 | 3.057 | 251,295 | +0.01(+0.27%) |
Aug 30, 2011 | 3.021 | 3.066 | 3.021 | 3.048 | 268,067 | +0.01(+0.36%) |
Aug 29, 2011 | 3.008 | 3.059 | 3.005 | 3.038 | 267,924 | +0.04(+1.36%) |
Aug 26, 2011 | 2.950 | 3.016 | 2.940 | 2.997 | 203,713 | +0.05(+1.57%) |
Aug 25, 2011 | 2.975 | 2.986 | 2.945 | 2.950 | 263,523 | -0.04(-1.19%) |
Aug 24, 2011 | 2.994 | 3.010 | 2.953 | 2.986 | 202,559 | -0.01(-0.45%) |
Aug 23, 2011 | 2.956 | 3.005 | 2.950 | 2.999 | 409,286 | +0.06(+1.94%) |
Aug 22, 2011 | 2.994 | 3.007 | 2.926 | 2.942 | 328,531 | -0.04(-1.28%) |
Aug 19, 2011 | 2.967 | 3.021 | 2.967 | 2.980 | 334,211 | -0.02(-0.82%) |
Aug 18, 2011 | 2.994 | 3.013 | 2.929 | 3.005 | 346,629 | -0.04(-1.43%) |
Aug 17, 2011 | 3.057 | 3.062 | 3.010 | 3.048 | 327,127 | +0.02(+0.54%) |
Aug 16, 2011 | 3.005 | 3.046 | 2.994 | 3.032 | 456,280 | +0.03(+0.91%) |
Aug 15, 2011 | 2.972 | 3.016 | 2.970 | 3.005 | 452,301 | +0.07(+2.22%) |
Aug 12, 2011 | 2.950 | 2.999 | 2.934 | 2.940 | 273,108 | -0.04(-1.28%) |
Aug 11, 2011 | 2.891 | 2.997 | 2.882 | 2.978 | 460,557 | +0.06(+2.15%) |
Aug 10, 2011 | 2.910 | 2.937 | 2.866 | 2.915 | 416,237 | -0.02(-0.65%) |
Aug 09, 2011 | 2.779 | 2.934 | 2.744 | 2.934 | 698,402 | +0.19(+6.94%) |
Aug 08, 2011 | 2.757 | 2.825 | 2.703 | 2.744 | 1,103,122 | -0.16(-5.66%) |
Aug 05, 2011 | 3.006 | 3.006 | 2.768 | 2.908 | 1,139,017 | -0.05(-1.82%) |
Aug 04, 2011 | 3.003 | 3.065 | 2.930 | 2.962 | 630,193 | -0.09(-2.83%) |
Aug 03, 2011 | 3.027 | 3.062 | 3.027 | 3.049 | 331,338 | +0.02(+0.80%) |
Aug 02, 2011 | 3.016 | 3.070 | 3.016 | 3.024 | 721,076 | +0.01(+0.27%) |
Aug 01, 2011 | 2.970 | 3.024 | 2.954 | 3.016 | 532,551 | +0.11(+3.62%) |
Jul 29, 2011 | 2.911 | 2.954 | 2.888 | 2.911 | 514,516 | -0.03(-1.01%) |
Jul 28, 2011 | 2.943 | 2.946 | 2.908 | 2.941 | 562,302 | +0.03(+1.11%) |
Jul 27, 2011 | 2.935 | 2.973 | 2.889 | 2.908 | 834,123 | -0.06(-2.00%) |
Jul 26, 2011 | 2.979 | 2.995 | 2.960 | 2.968 | 571,279 | -0.02(-0.72%) |
Jul 25, 2011 | 3.043 | 3.053 | 2.979 | 2.989 | 765,011 | -0.09(-3.06%) |
Jul 22, 2011 | 3.078 | 3.092 | 3.070 | 3.084 | 236,348 | -0.01(-0.44%) |
Jul 21, 2011 | 3.076 | 3.100 | 3.014 | 3.097 | 253,708 | +0.04(+1.15%) |
Jul 20, 2011 | 3.038 | 3.065 | 3.001 | 3.062 | 336,860 | +0.05(+1.52%) |
Jul 19, 2011 | 3.127 | 3.127 | 2.979 | 3.016 | 389,426 | +0.02(+0.81%) |
Jul 18, 2011 | 3.015 | 3.015 | 2.952 | 2.992 | 1,057,477 | -0.03(-1.07%) |
Jul 15, 2011 | 3.049 | 3.075 | 3.014 | 3.024 | 392,215 | -0.04(-1.15%) |
Jul 14, 2011 | 3.105 | 3.135 | 3.019 | 3.060 | 589,380 | -0.05(-1.73%) |
Jul 13, 2011 | 3.108 | 3.122 | 3.084 | 3.114 | 269,654 | -0.00(-0.09%) |
Jul 12, 2011 | 3.114 | 3.127 | 3.095 | 3.116 | 364,119 | +0.00(+0.00%) |
Jul 11, 2011 | 3.130 | 3.143 | 3.116 | 3.116 | 232,326 | -0.03(-1.03%) |
Jul 08, 2011 | 3.114 | 3.154 | 3.114 | 3.149 | 332,160 | +0.03(+0.95%) |
Jul 07, 2011 | 3.154 | 3.157 | 3.111 | 3.119 | 351,621 | -0.01(-0.35%) |
Jul 06, 2011 | 3.124 | 3.140 | 3.090 | 3.130 | 387,793 | +0.00(+0.09%) |
Jul 05, 2011 | 3.084 | 3.132 | 3.073 | 3.127 | 412,522 | +0.05(+1.57%) |