Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.146 | 3.152 | 3.118 | 3.118 | 600,319 | -0.05(-1.71%) |
Sep 29, 2011 | 3.160 | 3.189 | 3.152 | 3.172 | 957,354 | +0.04(+1.27%) |
Sep 28, 2011 | 3.192 | 3.194 | 3.126 | 3.132 | 868,048 | -0.05(-1.70%) |
Sep 27, 2011 | 3.200 | 3.220 | 3.180 | 3.186 | 1,029,605 | +0.01(+0.18%) |
Sep 26, 2011 | 3.166 | 3.180 | 3.132 | 3.180 | 753,182 | +0.02(+0.72%) |
Sep 23, 2011 | 3.132 | 3.166 | 3.132 | 3.157 | 819,436 | +0.01(+0.27%) |
Sep 22, 2011 | 3.140 | 3.163 | 3.120 | 3.149 | 1,012,822 | -0.04(-1.25%) |
Sep 21, 2011 | 3.246 | 3.254 | 3.189 | 3.189 | 776,715 | -0.07(-2.01%) |
Sep 20, 2011 | 3.251 | 3.277 | 3.197 | 3.254 | 1,359,479 | +0.02(+0.70%) |
Sep 19, 2011 | 3.226 | 3.240 | 3.206 | 3.231 | 754,868 | -0.02(-0.61%) |
Sep 16, 2011 | 3.268 | 3.277 | 3.240 | 3.251 | 582,325 | -0.02(-0.70%) |
Sep 15, 2011 | 3.257 | 3.274 | 3.246 | 3.274 | 762,156 | +0.03(+0.88%) |
Sep 14, 2011 | 3.240 | 3.254 | 3.209 | 3.246 | 745,532 | +0.02(+0.62%) |
Sep 13, 2011 | 3.197 | 3.231 | 3.186 | 3.226 | 711,595 | +0.04(+1.16%) |
Sep 12, 2011 | 3.160 | 3.192 | 3.155 | 3.189 | 493,267 | -0.01(-0.27%) |
Sep 09, 2011 | 3.206 | 3.214 | 3.163 | 3.197 | 847,479 | -0.02(-0.71%) |
Sep 08, 2011 | 3.220 | 3.240 | 3.217 | 3.220 | 373,997 | -0.02(-0.53%) |
Sep 07, 2011 | 3.211 | 3.237 | 3.211 | 3.237 | 725,876 | +0.05(+1.70%) |
Sep 06, 2011 | 3.146 | 3.194 | 3.140 | 3.183 | 556,944 | -0.02(-0.62%) |
Sep 02, 2011 | 3.209 | 3.217 | 3.194 | 3.203 | 614,108 | -0.05(-1.49%) |
Sep 01, 2011 | 3.251 | 3.270 | 3.240 | 3.251 | 776,069 | -0.01(-0.26%) |
Aug 31, 2011 | 3.271 | 3.271 | 3.234 | 3.260 | 987,382 | +0.01(+0.44%) |
Aug 30, 2011 | 3.214 | 3.248 | 3.211 | 3.246 | 518,494 | +0.01(+0.35%) |
Aug 29, 2011 | 3.206 | 3.243 | 3.203 | 3.234 | 1,413,029 | +0.04(+1.34%) |
Aug 26, 2011 | 3.132 | 3.194 | 3.112 | 3.192 | 1,043,633 | +0.05(+1.72%) |
Aug 25, 2011 | 3.180 | 3.186 | 3.123 | 3.137 | 935,360 | -0.04(-1.17%) |
Aug 24, 2011 | 3.163 | 3.192 | 3.140 | 3.174 | 1,051,821 | +0.03(+0.81%) |
Aug 23, 2011 | 3.106 | 3.157 | 3.092 | 3.149 | 884,960 | +0.07(+2.22%) |
Aug 22, 2011 | 3.095 | 3.109 | 3.061 | 3.081 | 1,015,288 | +0.03(+0.84%) |
Aug 19, 2011 | 2.989 | 3.109 | 2.989 | 3.055 | 1,723,150 | -0.04(-1.29%) |
Aug 18, 2011 | 3.129 | 3.132 | 3.083 | 3.095 | 919,965 | -0.10(-3.03%) |
Aug 17, 2011 | 3.194 | 3.214 | 3.174 | 3.192 | 770,523 | +0.01(+0.18%) |
Aug 16, 2011 | 3.200 | 3.206 | 3.172 | 3.186 | 895,385 | -0.03(-0.80%) |
Aug 15, 2011 | 3.160 | 3.211 | 3.160 | 3.211 | 1,434,458 | +0.06(+1.81%) |
Aug 12, 2011 | 3.146 | 3.155 | 3.119 | 3.155 | 1,806,187 | +0.03(+1.00%) |
Aug 11, 2011 | 3.095 | 3.146 | 3.080 | 3.123 | 1,491,149 | +0.07(+2.43%) |
Aug 10, 2011 | 3.012 | 3.129 | 2.998 | 3.049 | 2,167,729 | -0.01(-0.19%) |
Aug 09, 2011 | 3.018 | 3.095 | 2.878 | 3.055 | 2,828,367 | +0.21(+7.30%) |
Aug 08, 2011 | 3.018 | 3.024 | 2.833 | 2.847 | 3,655,232 | -0.25(-8.17%) |
Aug 05, 2011 | 3.143 | 3.172 | 3.055 | 3.100 | 2,689,332 | -0.04(-1.18%) |
Aug 04, 2011 | 3.223 | 3.226 | 3.086 | 3.137 | 2,741,435 | -0.12(-3.67%) |
Aug 03, 2011 | 3.251 | 3.260 | 3.215 | 3.257 | 1,661,637 | +0.01(+0.18%) |
Aug 02, 2011 | 3.260 | 3.277 | 3.248 | 3.251 | 1,588,231 | -0.03(-0.87%) |
Aug 01, 2011 | 3.337 | 3.337 | 3.260 | 3.280 | 1,298,992 | +0.01(+0.26%) |
Jul 29, 2011 | 3.308 | 3.308 | 3.240 | 3.271 | 2,262,553 | -0.05(-1.46%) |
Jul 28, 2011 | 3.337 | 3.351 | 3.308 | 3.320 | 1,374,628 | -0.03(-0.85%) |
Jul 27, 2011 | 3.371 | 3.439 | 3.340 | 3.348 | 1,963,075 | -0.05(-1.59%) |
Jul 26, 2011 | 3.428 | 3.428 | 3.385 | 3.402 | 1,605,892 | -0.01(-0.42%) |
Jul 25, 2011 | 3.428 | 3.436 | 3.414 | 3.416 | 1,077,496 | -0.03(-0.74%) |
Jul 22, 2011 | 3.453 | 3.453 | 3.434 | 3.442 | 974,916 | -0.03(-0.82%) |
Jul 21, 2011 | 3.442 | 3.479 | 3.442 | 3.471 | 920,717 | +0.03(+0.99%) |
Jul 20, 2011 | 3.451 | 3.451 | 3.422 | 3.436 | 1,063,759 | -0.01(-0.25%) |
Jul 19, 2011 | 3.453 | 3.470 | 3.442 | 3.445 | 1,500,317 | +0.00(+0.00%) |
Jul 18, 2011 | 3.470 | 3.481 | 3.423 | 3.445 | 1,099,836 | -0.03(-0.96%) |
Jul 15, 2011 | 3.489 | 3.489 | 3.467 | 3.478 | 703,328 | +0.00(+0.00%) |
Jul 14, 2011 | 3.476 | 3.498 | 3.470 | 3.478 | 1,018,219 | +0.00(+0.08%) |
Jul 13, 2011 | 3.478 | 3.509 | 3.473 | 3.476 | 762,369 | -0.01(-0.32%) |
Jul 12, 2011 | 3.467 | 3.489 | 3.464 | 3.487 | 772,034 | +0.02(+0.48%) |
Jul 11, 2011 | 3.473 | 3.481 | 3.462 | 3.470 | 803,233 | -0.02(-0.64%) |
Jul 08, 2011 | 3.473 | 3.492 | 3.470 | 3.492 | 491,518 | -0.01(-0.16%) |
Jul 07, 2011 | 3.489 | 3.514 | 3.481 | 3.498 | 1,172,505 | +0.02(+0.56%) |
Jul 06, 2011 | 3.467 | 3.484 | 3.464 | 3.478 | 841,224 | +0.01(+0.24%) |
Jul 05, 2011 | 3.503 | 3.503 | 3.464 | 3.470 | 796,488 | -0.04(-1.11%) |