Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.250 | 3.312 | 3.250 | 3.288 | 21,744 | +0.06(+1.94%) |
Oct 28, 2011 | 3.220 | 3.232 | 3.220 | 3.225 | 5,972 | +0.00(+0.16%) |
Oct 27, 2011 | 3.248 | 3.248 | 3.212 | 3.220 | 14,480 | -0.00(-0.09%) |
Oct 26, 2011 | 3.252 | 3.252 | 3.223 | 3.223 | 4,296 | -0.02(-0.61%) |
Oct 25, 2011 | 3.250 | 3.250 | 3.213 | 3.242 | 19,004 | -0.01(-0.23%) |
Oct 24, 2011 | 3.225 | 3.250 | 3.223 | 3.250 | 4,512 | +0.04(+1.17%) |
Oct 21, 2011 | 3.250 | 3.250 | 3.200 | 3.212 | 13,808 | -0.01(-0.39%) |
Oct 20, 2011 | 3.208 | 3.225 | 3.195 | 3.225 | 5,864 | +0.02(+0.47%) |
Oct 19, 2011 | 3.212 | 3.212 | 3.210 | 3.210 | 1,320 | +0.03(+0.94%) |
Oct 18, 2011 | 3.228 | 3.237 | 3.180 | 3.180 | 5,096 | -0.02(-0.53%) |
Oct 17, 2011 | 3.203 | 3.223 | 3.188 | 3.197 | 25,080 | -0.01(-0.17%) |
Oct 13, 2011 | 3.203 | 3.203 | 3.203 | 3.203 | 0 | -0.00(-0.16%) |
Oct 12, 2011 | 3.212 | 3.223 | 3.205 | 3.208 | 20,800 | -0.02(-0.52%) |
Oct 11, 2011 | 3.246 | 3.246 | 3.212 | 3.224 | 8,300 | -0.02(-0.56%) |
Oct 10, 2011 | 3.235 | 3.243 | 3.203 | 3.243 | 6,800 | +0.01(+0.31%) |
Oct 07, 2011 | 3.228 | 3.232 | 3.215 | 3.232 | 9,600 | +0.00(+0.08%) |
Oct 06, 2011 | 3.237 | 3.257 | 3.223 | 3.230 | 9,296 | -0.03(-0.85%) |
Oct 05, 2011 | 3.265 | 3.265 | 3.255 | 3.257 | 6,952 | -0.01(-0.23%) |
Oct 04, 2011 | 3.288 | 3.290 | 3.265 | 3.265 | 8,096 | -0.03(-0.84%) |
Oct 03, 2011 | 3.285 | 3.342 | 3.285 | 3.292 | 11,200 | +0.02(+0.67%) |
Sep 30, 2011 | 3.295 | 3.295 | 3.265 | 3.271 | 17,000 | -0.03(-0.89%) |
Sep 29, 2011 | 3.272 | 3.310 | 3.272 | 3.300 | 23,152 | +0.04(+1.07%) |
Sep 28, 2011 | 3.248 | 3.265 | 3.248 | 3.265 | 2,940 | +0.01(+0.46%) |
Sep 27, 2011 | 3.260 | 3.264 | 3.195 | 3.250 | 23,116 | -0.01(-0.31%) |
Sep 26, 2011 | 3.252 | 3.265 | 3.237 | 3.260 | 10,620 | -0.00(-0.08%) |
Sep 23, 2011 | 3.240 | 3.263 | 3.237 | 3.263 | 3,200 | +0.02(+0.53%) |
Sep 22, 2011 | 3.205 | 3.245 | 3.205 | 3.245 | 13,600 | +0.01(+0.25%) |
Sep 21, 2011 | 3.212 | 3.250 | 3.212 | 3.237 | 9,396 | +0.02(+0.70%) |
Sep 20, 2011 | 3.223 | 3.275 | 3.215 | 3.215 | 46,956 | -0.03(-1.00%) |
Sep 19, 2011 | 3.200 | 3.362 | 3.175 | 3.248 | 34,300 | +0.07(+2.20%) |
Sep 16, 2011 | 3.172 | 3.212 | 3.172 | 3.178 | 16,800 | +0.02(+0.63%) |
Sep 15, 2011 | 3.175 | 3.180 | 3.115 | 3.158 | 31,600 | -0.03(-1.10%) |
Sep 14, 2011 | 3.270 | 3.270 | 3.175 | 3.192 | 98,104 | -0.02(-0.55%) |
Sep 13, 2011 | 3.195 | 3.210 | 3.195 | 3.210 | 6,284 | +0.04(+1.10%) |
Sep 12, 2011 | 3.208 | 3.227 | 3.175 | 3.175 | 7,600 | -0.01(-0.44%) |
Sep 09, 2011 | 3.183 | 3.189 | 3.183 | 3.189 | 3,080 | +0.00(+0.04%) |
Sep 08, 2011 | 3.210 | 3.230 | 3.188 | 3.188 | 13,176 | -0.03(-1.01%) |
Sep 07, 2011 | 3.230 | 3.230 | 3.220 | 3.220 | 6,752 | -0.01(-0.31%) |
Sep 06, 2011 | 3.172 | 3.260 | 3.172 | 3.230 | 12,852 | +0.03(+1.02%) |
Sep 02, 2011 | 3.205 | 3.212 | 3.195 | 3.197 | 10,788 | -0.02(-0.70%) |
Sep 01, 2011 | 3.203 | 3.220 | 3.203 | 3.220 | 12,992 | +0.03(+0.78%) |
Aug 31, 2011 | 3.180 | 3.205 | 3.175 | 3.195 | 16,548 | +0.04(+1.19%) |
Aug 30, 2011 | 3.160 | 3.176 | 3.158 | 3.158 | 6,600 | -0.01(-0.31%) |
Aug 29, 2011 | 3.167 | 3.167 | 3.167 | 3.167 | 2,400 | +0.01(+0.24%) |
Aug 26, 2011 | 3.200 | 3.200 | 3.125 | 3.160 | 13,200 | -0.02(-0.63%) |
Aug 25, 2011 | 3.185 | 3.185 | 3.180 | 3.180 | 1,200 | -0.00(-0.05%) |
Aug 24, 2011 | 3.208 | 3.208 | 3.132 | 3.182 | 31,164 | -0.03(-0.96%) |
Aug 23, 2011 | 3.175 | 3.217 | 3.175 | 3.212 | 8,596 | +0.04(+1.18%) |
Aug 22, 2011 | 3.132 | 3.175 | 3.132 | 3.175 | 16,240 | +0.06(+1.84%) |
Aug 19, 2011 | 3.087 | 3.118 | 3.087 | 3.118 | 4,800 | +0.04(+1.25%) |
Aug 18, 2011 | 3.118 | 3.118 | 3.078 | 3.079 | 21,912 | -0.05(-1.71%) |
Aug 17, 2011 | 3.132 | 3.150 | 3.115 | 3.132 | 30,112 | -0.02(-0.63%) |
Aug 16, 2011 | 3.107 | 3.163 | 3.105 | 3.152 | 30,660 | -0.00(-0.08%) |
Aug 15, 2011 | 3.080 | 3.183 | 3.080 | 3.155 | 16,400 | +0.05(+1.77%) |
Aug 12, 2011 | 3.112 | 3.138 | 3.100 | 3.100 | 6,460 | +0.01(+0.24%) |
Aug 11, 2011 | 3.075 | 3.092 | 3.065 | 3.092 | 6,400 | +0.04(+1.23%) |
Aug 10, 2011 | 3.010 | 3.055 | 3.010 | 3.055 | 12,800 | +0.06(+1.83%) |
Aug 09, 2011 | 3.000 | 3.018 | 2.967 | 3.000 | 35,112 | +0.05(+1.69%) |
Aug 08, 2011 | 2.942 | 2.978 | 2.905 | 2.950 | 45,968 | -0.12(-3.85%) |
Aug 05, 2011 | 3.143 | 3.152 | 3.055 | 3.068 | 9,816 | -0.06(-1.82%) |
Aug 04, 2011 | 3.127 | 3.138 | 3.125 | 3.125 | 7,428 | -0.01(-0.40%) |
Aug 03, 2011 | 3.125 | 3.220 | 3.118 | 3.138 | 39,324 | +0.04(+1.29%) |
Aug 02, 2011 | 3.125 | 3.145 | 3.087 | 3.098 | 17,384 | -0.00(-0.15%) |