Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.178 | 3.181 | 3.119 | 3.140 | 1,124,762 | -0.04(-1.39%) |
Oct 28, 2011 | 3.172 | 3.190 | 3.169 | 3.184 | 737,422 | -0.02(-0.55%) |
Oct 27, 2011 | 3.234 | 3.234 | 3.199 | 3.202 | 2,198,953 | +0.02(+0.74%) |
Oct 26, 2011 | 3.190 | 3.196 | 3.155 | 3.178 | 1,491,092 | +0.02(+0.75%) |
Oct 25, 2011 | 3.187 | 3.190 | 3.149 | 3.155 | 1,059,521 | -0.05(-1.57%) |
Oct 24, 2011 | 3.211 | 3.231 | 3.199 | 3.205 | 1,448,076 | +0.01(+0.18%) |
Oct 21, 2011 | 3.202 | 3.226 | 3.196 | 3.199 | 1,076,137 | +0.01(+0.46%) |
Oct 20, 2011 | 3.190 | 3.199 | 3.146 | 3.184 | 969,925 | -0.01(-0.19%) |
Oct 19, 2011 | 3.205 | 3.219 | 3.190 | 3.190 | 1,140,079 | -0.03(-0.80%) |
Oct 18, 2011 | 3.162 | 3.227 | 3.156 | 3.216 | 1,272,825 | +0.05(+1.54%) |
Oct 17, 2011 | 3.196 | 3.199 | 3.162 | 3.167 | 932,495 | -0.05(-1.43%) |
Oct 14, 2011 | 3.210 | 3.213 | 3.179 | 3.213 | 969,313 | +0.04(+1.17%) |
Oct 13, 2011 | 3.190 | 3.196 | 3.162 | 3.176 | 1,711,341 | -0.03(-0.90%) |
Oct 12, 2011 | 3.187 | 3.222 | 3.185 | 3.205 | 1,419,203 | +0.03(+0.90%) |
Oct 11, 2011 | 3.176 | 3.202 | 3.173 | 3.176 | 781,533 | -0.01(-0.45%) |
Oct 10, 2011 | 3.173 | 3.205 | 3.165 | 3.190 | 1,317,015 | +0.04(+1.28%) |
Oct 07, 2011 | 3.176 | 3.176 | 3.130 | 3.150 | 622,154 | -0.01(-0.36%) |
Oct 06, 2011 | 3.136 | 3.164 | 3.133 | 3.162 | 746,775 | +0.03(+0.92%) |
Oct 05, 2011 | 3.087 | 3.133 | 3.087 | 3.133 | 651,479 | +0.03(+1.11%) |
Oct 04, 2011 | 3.064 | 3.098 | 3.015 | 3.098 | 1,225,138 | +0.00(+0.00%) |
Oct 03, 2011 | 3.139 | 3.153 | 3.087 | 3.098 | 784,580 | -0.04(-1.37%) |
Sep 30, 2011 | 3.170 | 3.176 | 3.142 | 3.142 | 595,737 | -0.05(-1.71%) |
Sep 29, 2011 | 3.185 | 3.213 | 3.176 | 3.196 | 950,048 | +0.04(+1.27%) |
Sep 28, 2011 | 3.216 | 3.219 | 3.150 | 3.156 | 861,423 | -0.05(-1.70%) |
Sep 27, 2011 | 3.225 | 3.245 | 3.205 | 3.210 | 1,021,747 | +0.01(+0.18%) |
Sep 26, 2011 | 3.190 | 3.205 | 3.156 | 3.205 | 747,434 | +0.02(+0.72%) |
Sep 23, 2011 | 3.156 | 3.190 | 3.156 | 3.182 | 813,183 | +0.01(+0.27%) |
Sep 22, 2011 | 3.164 | 3.187 | 3.144 | 3.173 | 1,005,093 | -0.04(-1.25%) |
Sep 21, 2011 | 3.271 | 3.279 | 3.213 | 3.213 | 770,787 | -0.07(-2.01%) |
Sep 20, 2011 | 3.276 | 3.302 | 3.222 | 3.279 | 1,349,104 | +0.02(+0.70%) |
Sep 19, 2011 | 3.251 | 3.265 | 3.230 | 3.256 | 749,107 | -0.02(-0.61%) |
Sep 16, 2011 | 3.294 | 3.302 | 3.265 | 3.276 | 577,880 | -0.02(-0.70%) |
Sep 15, 2011 | 3.282 | 3.299 | 3.271 | 3.299 | 756,339 | +0.03(+0.88%) |
Sep 14, 2011 | 3.265 | 3.279 | 3.233 | 3.271 | 739,842 | +0.02(+0.62%) |
Sep 13, 2011 | 3.222 | 3.256 | 3.210 | 3.251 | 706,164 | +0.04(+1.16%) |
Sep 12, 2011 | 3.185 | 3.216 | 3.179 | 3.213 | 489,503 | -0.01(-0.27%) |
Sep 09, 2011 | 3.230 | 3.239 | 3.187 | 3.222 | 841,012 | -0.02(-0.71%) |
Sep 08, 2011 | 3.245 | 3.265 | 3.242 | 3.245 | 371,142 | -0.02(-0.53%) |
Sep 07, 2011 | 3.236 | 3.262 | 3.236 | 3.262 | 720,337 | +0.05(+1.70%) |
Sep 06, 2011 | 3.170 | 3.219 | 3.164 | 3.207 | 552,693 | -0.02(-0.62%) |
Sep 02, 2011 | 3.233 | 3.242 | 3.219 | 3.228 | 609,421 | -0.05(-1.49%) |
Sep 01, 2011 | 3.276 | 3.295 | 3.265 | 3.276 | 770,146 | -0.01(-0.26%) |
Aug 31, 2011 | 3.296 | 3.296 | 3.259 | 3.285 | 979,846 | +0.01(+0.44%) |
Aug 30, 2011 | 3.239 | 3.273 | 3.236 | 3.271 | 514,537 | +0.01(+0.35%) |
Aug 29, 2011 | 3.230 | 3.268 | 3.228 | 3.259 | 1,402,245 | +0.04(+1.34%) |
Aug 26, 2011 | 3.156 | 3.219 | 3.136 | 3.216 | 1,035,668 | +0.05(+1.72%) |
Aug 25, 2011 | 3.205 | 3.210 | 3.147 | 3.162 | 928,221 | -0.04(-1.17%) |
Aug 24, 2011 | 3.187 | 3.216 | 3.164 | 3.199 | 1,043,793 | +0.03(+0.81%) |
Aug 23, 2011 | 3.130 | 3.182 | 3.116 | 3.173 | 878,206 | +0.07(+2.22%) |
Aug 22, 2011 | 3.119 | 3.133 | 3.085 | 3.104 | 1,007,539 | +0.03(+0.84%) |
Aug 19, 2011 | 3.012 | 3.133 | 3.012 | 3.078 | 1,709,999 | -0.04(-1.29%) |
Aug 18, 2011 | 3.153 | 3.156 | 3.107 | 3.119 | 912,944 | -0.10(-3.03%) |
Aug 17, 2011 | 3.219 | 3.239 | 3.199 | 3.216 | 764,642 | +0.01(+0.18%) |
Aug 16, 2011 | 3.225 | 3.230 | 3.196 | 3.210 | 888,552 | -0.03(-0.80%) |
Aug 15, 2011 | 3.185 | 3.236 | 3.185 | 3.236 | 1,423,511 | +0.06(+1.81%) |
Aug 12, 2011 | 3.170 | 3.179 | 3.143 | 3.179 | 1,792,402 | +0.03(+1.00%) |
Aug 11, 2011 | 3.119 | 3.170 | 3.104 | 3.147 | 1,479,768 | +0.07(+2.43%) |
Aug 10, 2011 | 3.035 | 3.153 | 3.021 | 3.073 | 2,151,185 | -0.01(-0.19%) |
Aug 09, 2011 | 3.041 | 3.119 | 2.901 | 3.078 | 2,806,781 | +0.21(+7.30%) |
Aug 08, 2011 | 3.041 | 3.048 | 2.855 | 2.869 | 3,627,336 | -0.26(-8.17%) |
Aug 05, 2011 | 3.167 | 3.196 | 3.078 | 3.124 | 2,668,807 | -0.04(-1.18%) |
Aug 04, 2011 | 3.248 | 3.251 | 3.110 | 3.162 | 2,720,512 | -0.12(-3.67%) |
Aug 03, 2011 | 3.276 | 3.285 | 3.239 | 3.282 | 1,648,956 | +0.01(+0.18%) |
Aug 02, 2011 | 3.285 | 3.302 | 3.273 | 3.276 | 1,576,110 | -0.03(-0.87%) |