Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.178 | 3.181 | 3.119 | 3.140 | 1,124,868 | -0.04(-1.39%) |
Oct 28, 2011 | 3.172 | 3.190 | 3.169 | 3.184 | 737,491 | -0.02(-0.55%) |
Oct 27, 2011 | 3.234 | 3.234 | 3.199 | 3.202 | 2,199,159 | +0.02(+0.74%) |
Oct 26, 2011 | 3.190 | 3.196 | 3.154 | 3.178 | 1,491,232 | +0.02(+0.75%) |
Oct 25, 2011 | 3.187 | 3.190 | 3.148 | 3.154 | 1,059,620 | -0.05(-1.57%) |
Oct 24, 2011 | 3.211 | 3.231 | 3.199 | 3.205 | 1,448,212 | +0.01(+0.18%) |
Oct 21, 2011 | 3.202 | 3.225 | 3.196 | 3.199 | 1,076,238 | +0.01(+0.46%) |
Oct 20, 2011 | 3.190 | 3.199 | 3.146 | 3.184 | 970,016 | -0.01(-0.19%) |
Oct 19, 2011 | 3.204 | 3.218 | 3.190 | 3.190 | 1,140,186 | -0.03(-0.80%) |
Oct 18, 2011 | 3.161 | 3.227 | 3.156 | 3.216 | 1,272,944 | +0.05(+1.54%) |
Oct 17, 2011 | 3.196 | 3.199 | 3.161 | 3.167 | 932,582 | -0.05(-1.43%) |
Oct 14, 2011 | 3.210 | 3.213 | 3.179 | 3.213 | 969,404 | +0.04(+1.17%) |
Oct 13, 2011 | 3.190 | 3.196 | 3.161 | 3.176 | 1,711,501 | -0.03(-0.90%) |
Oct 12, 2011 | 3.187 | 3.222 | 3.184 | 3.204 | 1,419,336 | +0.03(+0.90%) |
Oct 11, 2011 | 3.176 | 3.201 | 3.173 | 3.176 | 781,607 | -0.01(-0.45%) |
Oct 10, 2011 | 3.173 | 3.205 | 3.164 | 3.190 | 1,317,139 | +0.04(+1.27%) |
Oct 07, 2011 | 3.176 | 3.176 | 3.130 | 3.150 | 622,213 | -0.01(-0.36%) |
Oct 06, 2011 | 3.135 | 3.164 | 3.133 | 3.161 | 746,845 | +0.03(+0.92%) |
Oct 05, 2011 | 3.087 | 3.133 | 3.087 | 3.133 | 651,540 | +0.03(+1.11%) |
Oct 04, 2011 | 3.064 | 3.098 | 3.015 | 3.098 | 1,225,253 | +0.00(+0.00%) |
Oct 03, 2011 | 3.138 | 3.153 | 3.087 | 3.098 | 784,653 | -0.04(-1.37%) |
Sep 30, 2011 | 3.170 | 3.176 | 3.141 | 3.141 | 595,793 | -0.05(-1.71%) |
Sep 29, 2011 | 3.184 | 3.213 | 3.176 | 3.196 | 950,137 | +0.04(+1.27%) |
Sep 28, 2011 | 3.216 | 3.219 | 3.150 | 3.156 | 861,504 | -0.05(-1.70%) |
Sep 27, 2011 | 3.224 | 3.244 | 3.204 | 3.210 | 1,021,843 | +0.01(+0.18%) |
Sep 26, 2011 | 3.190 | 3.204 | 3.156 | 3.204 | 747,504 | +0.02(+0.72%) |
Sep 23, 2011 | 3.156 | 3.190 | 3.156 | 3.181 | 813,259 | +0.01(+0.27%) |
Sep 22, 2011 | 3.164 | 3.187 | 3.144 | 3.173 | 1,005,187 | -0.04(-1.25%) |
Sep 21, 2011 | 3.270 | 3.279 | 3.213 | 3.213 | 770,859 | -0.07(-2.01%) |
Sep 20, 2011 | 3.276 | 3.302 | 3.222 | 3.279 | 1,349,230 | +0.02(+0.70%) |
Sep 19, 2011 | 3.250 | 3.265 | 3.230 | 3.256 | 749,177 | -0.02(-0.61%) |
Sep 16, 2011 | 3.293 | 3.302 | 3.265 | 3.276 | 577,934 | -0.02(-0.70%) |
Sep 15, 2011 | 3.282 | 3.299 | 3.270 | 3.299 | 756,410 | +0.03(+0.88%) |
Sep 14, 2011 | 3.265 | 3.279 | 3.233 | 3.270 | 739,911 | +0.02(+0.62%) |
Sep 13, 2011 | 3.222 | 3.256 | 3.210 | 3.250 | 706,230 | +0.04(+1.16%) |
Sep 12, 2011 | 3.184 | 3.216 | 3.179 | 3.213 | 489,549 | -0.01(-0.27%) |
Sep 09, 2011 | 3.230 | 3.239 | 3.187 | 3.222 | 841,090 | -0.02(-0.71%) |
Sep 08, 2011 | 3.244 | 3.265 | 3.242 | 3.244 | 371,177 | -0.02(-0.53%) |
Sep 07, 2011 | 3.236 | 3.262 | 3.236 | 3.262 | 720,404 | +0.05(+1.70%) |
Sep 06, 2011 | 3.170 | 3.219 | 3.164 | 3.207 | 552,745 | -0.02(-0.62%) |
Sep 02, 2011 | 3.233 | 3.242 | 3.219 | 3.227 | 609,479 | -0.05(-1.49%) |
Sep 01, 2011 | 3.276 | 3.295 | 3.265 | 3.276 | 770,218 | -0.01(-0.26%) |
Aug 31, 2011 | 3.296 | 3.296 | 3.259 | 3.285 | 979,938 | +0.01(+0.44%) |
Aug 30, 2011 | 3.239 | 3.273 | 3.236 | 3.270 | 514,585 | +0.01(+0.35%) |
Aug 29, 2011 | 3.230 | 3.267 | 3.227 | 3.259 | 1,402,377 | +0.04(+1.34%) |
Aug 26, 2011 | 3.156 | 3.219 | 3.135 | 3.216 | 1,035,765 | +0.05(+1.72%) |
Aug 25, 2011 | 3.204 | 3.210 | 3.147 | 3.161 | 928,308 | -0.04(-1.17%) |
Aug 24, 2011 | 3.187 | 3.216 | 3.164 | 3.199 | 1,043,891 | +0.03(+0.81%) |
Aug 23, 2011 | 3.130 | 3.181 | 3.115 | 3.173 | 878,289 | +0.07(+2.22%) |
Aug 22, 2011 | 3.118 | 3.133 | 3.085 | 3.104 | 1,007,634 | +0.03(+0.84%) |
Aug 19, 2011 | 3.012 | 3.133 | 3.012 | 3.078 | 1,710,159 | -0.04(-1.29%) |
Aug 18, 2011 | 3.153 | 3.156 | 3.107 | 3.118 | 913,029 | -0.10(-3.03%) |
Aug 17, 2011 | 3.219 | 3.239 | 3.199 | 3.216 | 764,714 | +0.01(+0.18%) |
Aug 16, 2011 | 3.224 | 3.230 | 3.196 | 3.210 | 888,635 | -0.03(-0.80%) |
Aug 15, 2011 | 3.184 | 3.236 | 3.184 | 3.236 | 1,423,644 | +0.06(+1.80%) |
Aug 12, 2011 | 3.170 | 3.179 | 3.143 | 3.179 | 1,792,570 | +0.03(+1.00%) |
Aug 11, 2011 | 3.118 | 3.170 | 3.104 | 3.147 | 1,479,907 | +0.07(+2.43%) |
Aug 10, 2011 | 3.035 | 3.152 | 3.021 | 3.072 | 2,151,387 | -0.01(-0.19%) |
Aug 09, 2011 | 3.041 | 3.118 | 2.900 | 3.078 | 2,807,044 | +0.21(+7.30%) |
Aug 08, 2011 | 3.041 | 3.047 | 2.854 | 2.869 | 3,627,676 | -0.26(-8.17%) |
Aug 05, 2011 | 3.167 | 3.196 | 3.078 | 3.124 | 2,669,057 | -0.04(-1.18%) |
Aug 04, 2011 | 3.247 | 3.250 | 3.110 | 3.161 | 2,720,767 | -0.12(-3.67%) |
Aug 03, 2011 | 3.276 | 3.285 | 3.239 | 3.282 | 1,649,110 | +0.01(+0.18%) |
Aug 02, 2011 | 3.285 | 3.302 | 3.273 | 3.276 | 1,576,258 | -0.03(-0.87%) |