Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.610 | 3.680 | 3.590 | 3.677 | 4,312 | +0.03(+0.74%) |
Oct 28, 2011 | 3.680 | 3.680 | 3.620 | 3.650 | 4,330 | -0.05(-1.35%) |
Oct 27, 2011 | 3.610 | 3.700 | 3.610 | 3.700 | 9,867 | +0.17(+4.82%) |
Oct 26, 2011 | 3.520 | 3.530 | 3.450 | 3.530 | 3,600 | -0.02(-0.56%) |
Oct 25, 2011 | 3.530 | 3.590 | 3.500 | 3.550 | 6,350 | +0.03(+0.85%) |
Oct 24, 2011 | 3.530 | 3.560 | 3.410 | 3.520 | 6,148 | +0.02(+0.45%) |
Oct 21, 2011 | 3.510 | 3.540 | 3.490 | 3.504 | 16,107 | +0.01(+0.41%) |
Oct 20, 2011 | 3.590 | 3.610 | 3.487 | 3.490 | 5,218 | -0.04(-1.13%) |
Oct 19, 2011 | 3.650 | 3.680 | 3.530 | 3.530 | 2,660 | -0.11(-3.02%) |
Oct 18, 2011 | 3.660 | 3.660 | 3.600 | 3.640 | 4,314 | +0.03(+0.83%) |
Oct 17, 2011 | 3.680 | 3.680 | 3.590 | 3.610 | 5,337 | -0.04(-1.10%) |
Oct 14, 2011 | 3.650 | 3.680 | 3.470 | 3.650 | 17,305 | +0.00(+0.00%) |
Oct 13, 2011 | 3.630 | 3.650 | 3.600 | 3.650 | 5,692 | -0.03(-0.82%) |
Oct 12, 2011 | 3.730 | 3.730 | 3.520 | 3.680 | 5,000 | -0.02(-0.54%) |
Oct 11, 2011 | 3.590 | 3.700 | 3.590 | 3.700 | 11,698 | +0.08(+2.21%) |
Oct 10, 2011 | 3.550 | 3.620 | 3.540 | 3.620 | 11,551 | +0.08(+2.26%) |
Oct 07, 2011 | 3.400 | 3.550 | 3.400 | 3.540 | 14,399 | +0.14(+4.12%) |
Oct 06, 2011 | 3.360 | 3.420 | 3.350 | 3.400 | 6,300 | +0.01(+0.29%) |
Oct 05, 2011 | 3.350 | 3.400 | 3.340 | 3.390 | 5,340 | +0.07(+2.11%) |
Oct 04, 2011 | 3.300 | 3.330 | 3.220 | 3.320 | 35,136 | +0.02(+0.61%) |
Oct 03, 2011 | 3.300 | 3.370 | 3.250 | 3.300 | 23,467 | -0.05(-1.49%) |
Sep 30, 2011 | 3.190 | 3.350 | 3.170 | 3.350 | 4,800 | +0.04(+1.21%) |
Sep 29, 2011 | 3.310 | 3.310 | 3.280 | 3.310 | 4,182 | +0.06(+1.85%) |
Sep 28, 2011 | 3.250 | 3.250 | 3.210 | 3.250 | 7,280 | +0.03(+0.93%) |
Sep 27, 2011 | 3.100 | 3.250 | 3.040 | 3.220 | 20,600 | +0.12(+3.87%) |
Sep 26, 2011 | 3.110 | 3.150 | 3.090 | 3.100 | 21,763 | +0.02(+0.65%) |
Sep 23, 2011 | 3.180 | 3.220 | 3.040 | 3.080 | 12,850 | -0.10(-3.14%) |
Sep 22, 2011 | 3.310 | 3.350 | 3.150 | 3.180 | 90,803 | -0.16(-4.79%) |
Sep 21, 2011 | 3.390 | 3.440 | 3.340 | 3.340 | 2,132 | -0.06(-1.76%) |
Sep 20, 2011 | 3.430 | 3.430 | 3.400 | 3.400 | 3,200 | -0.04(-1.16%) |
Sep 19, 2011 | 3.390 | 3.440 | 3.367 | 3.440 | 8,508 | +0.02(+0.58%) |
Sep 16, 2011 | 3.380 | 3.420 | 3.325 | 3.420 | 33,128 | -0.01(-0.29%) |
Sep 15, 2011 | 3.400 | 3.430 | 3.390 | 3.430 | 15,655 | +0.07(+2.08%) |
Sep 14, 2011 | 3.360 | 3.400 | 3.340 | 3.360 | 21,400 | +0.00(+0.00%) |
Sep 13, 2011 | 3.370 | 3.400 | 3.330 | 3.360 | 14,734 | +0.02(+0.60%) |
Sep 12, 2011 | 3.300 | 3.410 | 3.300 | 3.340 | 17,340 | -0.06(-1.76%) |
Sep 09, 2011 | 3.380 | 3.400 | 3.350 | 3.400 | 28,200 | -0.03(-0.87%) |
Sep 08, 2011 | 3.420 | 3.450 | 3.420 | 3.430 | 25,785 | +0.00(+0.00%) |
Sep 07, 2011 | 3.470 | 3.470 | 3.430 | 3.430 | 4,013 | +0.03(+0.88%) |
Sep 06, 2011 | 3.520 | 3.580 | 3.350 | 3.400 | 24,700 | -0.11(-3.13%) |
Sep 02, 2011 | 3.500 | 3.510 | 3.450 | 3.510 | 18,209 | +0.00(+0.00%) |
Sep 01, 2011 | 3.641 | 3.660 | 3.510 | 3.510 | 16,387 | -0.11(-3.04%) |
Aug 31, 2011 | 3.650 | 3.670 | 3.560 | 3.620 | 30,942 | -0.04(-1.09%) |
Aug 30, 2011 | 3.640 | 3.670 | 3.630 | 3.660 | 28,605 | +0.00(+0.00%) |
Aug 29, 2011 | 3.640 | 3.683 | 3.620 | 3.660 | 20,706 | +0.01(+0.27%) |
Aug 26, 2011 | 3.560 | 3.650 | 3.560 | 3.650 | 14,820 | +0.02(+0.55%) |
Aug 25, 2011 | 3.560 | 3.630 | 3.560 | 3.630 | 37,411 | +0.03(+0.83%) |
Aug 24, 2011 | 3.360 | 3.790 | 3.360 | 3.600 | 25,558 | +0.17(+4.96%) |
Aug 23, 2011 | 3.430 | 3.430 | 3.380 | 3.430 | 1,598 | +0.04(+1.18%) |
Aug 22, 2011 | 3.420 | 3.480 | 3.360 | 3.390 | 19,201 | +0.04(+1.19%) |
Aug 19, 2011 | 3.360 | 3.410 | 3.340 | 3.350 | 41,290 | -0.08(-2.33%) |
Aug 18, 2011 | 3.590 | 3.590 | 3.385 | 3.430 | 46,568 | -0.23(-6.28%) |
Aug 17, 2011 | 3.660 | 3.780 | 3.610 | 3.660 | 64,880 | +0.00(+0.00%) |
Aug 16, 2011 | 3.650 | 3.680 | 3.620 | 3.660 | 3,332 | -0.04(-1.08%) |
Aug 15, 2011 | 3.560 | 3.810 | 3.560 | 3.700 | 37,201 | +0.17(+4.82%) |
Aug 12, 2011 | 3.530 | 3.620 | 3.500 | 3.530 | 84,614 | +0.03(+0.86%) |
Aug 11, 2011 | 3.760 | 3.760 | 3.250 | 3.500 | 159,425 | +0.04(+1.16%) |
Aug 10, 2011 | 3.480 | 3.530 | 3.420 | 3.460 | 44,207 | +0.02(+0.58%) |
Aug 09, 2011 | 3.690 | 3.550 | 3.400 | 3.440 | 17,458 | -0.02(-0.58%) |
Aug 08, 2011 | 3.690 | 3.690 | 3.440 | 3.460 | 111,771 | -0.22(-5.98%) |
Aug 05, 2011 | 3.800 | 3.800 | 3.420 | 3.680 | 89,212 | -0.13(-3.41%) |
Aug 04, 2011 | 3.810 | 3.810 | 3.760 | 3.810 | 18,533 | -0.03(-0.78%) |
Aug 03, 2011 | 3.770 | 3.840 | 3.720 | 3.840 | 1,800 | +0.07(+1.86%) |
Aug 02, 2011 | 3.840 | 3.860 | 3.750 | 3.770 | 57,078 | -0.12(-3.08%) |