Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.550 | 3.663 | 3.550 | 3.636 | 56,016 | +0.03(+0.75%) |
Oct 28, 2011 | 3.618 | 3.667 | 3.555 | 3.609 | 27,076 | +0.00(+0.00%) |
Oct 27, 2011 | 3.505 | 3.654 | 3.505 | 3.609 | 65,604 | +0.14(+4.17%) |
Oct 26, 2011 | 3.338 | 3.464 | 3.338 | 3.464 | 16,803 | +0.10(+2.95%) |
Oct 25, 2011 | 3.491 | 3.491 | 3.338 | 3.365 | 43,411 | -0.13(-3.75%) |
Oct 24, 2011 | 3.406 | 3.510 | 3.365 | 3.496 | 31,596 | +0.11(+3.21%) |
Oct 21, 2011 | 3.428 | 3.428 | 3.388 | 3.388 | 39,585 | -0.04(-1.18%) |
Oct 20, 2011 | 3.383 | 3.446 | 3.383 | 3.428 | 43,509 | -0.02(-0.65%) |
Oct 19, 2011 | 3.415 | 3.451 | 3.383 | 3.451 | 22,261 | +0.05(+1.46%) |
Oct 18, 2011 | 3.419 | 3.464 | 3.388 | 3.401 | 36,785 | -0.02(-0.66%) |
Oct 17, 2011 | 3.433 | 3.455 | 3.383 | 3.424 | 59,745 | -0.03(-0.78%) |
Oct 14, 2011 | 3.496 | 3.519 | 3.415 | 3.451 | 25,262 | -0.02(-0.65%) |
Oct 13, 2011 | 3.445 | 3.482 | 3.406 | 3.473 | 15,969 | -0.01(-0.26%) |
Oct 12, 2011 | 3.460 | 3.505 | 3.428 | 3.482 | 19,538 | +0.02(+0.52%) |
Oct 11, 2011 | 3.424 | 3.491 | 3.406 | 3.464 | 7,880 | +0.04(+1.05%) |
Oct 10, 2011 | 3.433 | 3.469 | 3.410 | 3.428 | 12,219 | +0.00(+0.00%) |
Oct 07, 2011 | 3.519 | 3.519 | 3.383 | 3.428 | 26,876 | -0.09(-2.44%) |
Oct 06, 2011 | 3.496 | 3.595 | 3.451 | 3.514 | 17,891 | +0.02(+0.52%) |
Oct 05, 2011 | 3.388 | 3.519 | 3.388 | 3.496 | 14,207 | +0.09(+2.79%) |
Oct 04, 2011 | 3.487 | 3.604 | 3.383 | 3.401 | 52,527 | -0.10(-2.84%) |
Oct 03, 2011 | 3.604 | 3.663 | 3.383 | 3.501 | 90,836 | -0.16(-4.32%) |
Sep 30, 2011 | 3.631 | 3.676 | 3.627 | 3.658 | 22,830 | +0.01(+0.25%) |
Sep 29, 2011 | 3.699 | 3.699 | 3.649 | 3.649 | 9,350 | -0.05(-1.22%) |
Sep 28, 2011 | 3.690 | 3.695 | 3.640 | 3.695 | 18,942 | +0.02(+0.49%) |
Sep 27, 2011 | 3.676 | 3.676 | 3.631 | 3.676 | 25,216 | +0.04(+1.12%) |
Sep 26, 2011 | 3.708 | 3.708 | 3.613 | 3.636 | 23,236 | -0.05(-1.23%) |
Sep 23, 2011 | 3.717 | 3.722 | 3.640 | 3.681 | 28,601 | -0.05(-1.21%) |
Sep 22, 2011 | 3.600 | 3.798 | 3.600 | 3.726 | 62,008 | -0.07(-1.78%) |
Sep 21, 2011 | 3.807 | 3.870 | 3.735 | 3.794 | 49,137 | -0.05(-1.18%) |
Sep 20, 2011 | 3.731 | 3.861 | 3.726 | 3.839 | 106,763 | +0.10(+2.77%) |
Sep 19, 2011 | 3.636 | 3.735 | 3.636 | 3.735 | 79,283 | +0.01(+0.36%) |
Sep 16, 2011 | 3.663 | 3.726 | 3.632 | 3.722 | 45,431 | +0.08(+2.10%) |
Sep 15, 2011 | 3.632 | 3.708 | 3.555 | 3.645 | 18,820 | +0.06(+1.76%) |
Sep 14, 2011 | 3.573 | 3.641 | 3.528 | 3.582 | 17,233 | +0.00(+0.13%) |
Sep 13, 2011 | 3.411 | 3.632 | 3.411 | 3.578 | 22,137 | -0.01(-0.38%) |
Sep 12, 2011 | 3.677 | 3.677 | 3.524 | 3.591 | 26,659 | -0.09(-2.44%) |
Sep 09, 2011 | 3.663 | 3.708 | 3.646 | 3.681 | 15,218 | -0.08(-2.04%) |
Sep 08, 2011 | 3.699 | 3.758 | 3.695 | 3.758 | 32,259 | +0.06(+1.64%) |
Sep 07, 2011 | 3.740 | 3.749 | 3.645 | 3.697 | 16,945 | -0.06(-1.50%) |
Sep 06, 2011 | 3.623 | 3.753 | 3.623 | 3.753 | 18,478 | +0.13(+3.47%) |
Sep 02, 2011 | 3.749 | 3.749 | 3.627 | 3.627 | 14,607 | -0.08(-2.07%) |
Sep 01, 2011 | 3.654 | 3.726 | 3.650 | 3.704 | 19,998 | -0.05(-1.32%) |
Aug 31, 2011 | 3.659 | 3.753 | 3.659 | 3.753 | 10,085 | +0.07(+1.83%) |
Aug 30, 2011 | 3.699 | 3.731 | 3.681 | 3.686 | 36,818 | -0.00(-0.12%) |
Aug 29, 2011 | 3.632 | 3.726 | 3.621 | 3.690 | 48,942 | -0.05(-1.44%) |
Aug 26, 2011 | 3.726 | 3.758 | 3.627 | 3.744 | 11,332 | +0.03(+0.73%) |
Aug 25, 2011 | 3.693 | 3.735 | 3.673 | 3.717 | 22,955 | -0.01(-0.36%) |
Aug 24, 2011 | 3.740 | 3.740 | 3.677 | 3.731 | 31,510 | +0.01(+0.24%) |
Aug 23, 2011 | 3.753 | 3.798 | 3.681 | 3.722 | 36,761 | -0.04(-0.96%) |
Aug 22, 2011 | 3.938 | 3.938 | 3.704 | 3.758 | 29,768 | -0.11(-2.79%) |
Aug 19, 2011 | 3.893 | 3.938 | 3.780 | 3.866 | 28,292 | -0.06(-1.49%) |
Aug 18, 2011 | 3.897 | 3.938 | 3.785 | 3.924 | 22,000 | -0.01(-0.23%) |
Aug 17, 2011 | 3.924 | 3.933 | 3.902 | 3.933 | 10,565 | -0.00(-0.11%) |
Aug 16, 2011 | 3.825 | 3.938 | 3.807 | 3.938 | 27,699 | +0.11(+2.94%) |
Aug 15, 2011 | 3.749 | 3.825 | 3.708 | 3.825 | 34,323 | +0.08(+2.04%) |
Aug 12, 2011 | 3.708 | 3.771 | 3.645 | 3.749 | 9,276 | +0.04(+1.09%) |
Aug 11, 2011 | 3.600 | 3.713 | 3.600 | 3.708 | 38,452 | +0.06(+1.73%) |
Aug 10, 2011 | 3.623 | 3.713 | 3.519 | 3.645 | 16,138 | -0.02(-0.49%) |
Aug 09, 2011 | 3.515 | 3.663 | 3.461 | 3.663 | 61,421 | +0.20(+5.85%) |
Aug 08, 2011 | 3.456 | 3.501 | 3.384 | 3.461 | 103,821 | -0.09(-2.66%) |
Aug 05, 2011 | 3.578 | 3.636 | 3.551 | 3.555 | 42,178 | -0.01(-0.25%) |
Aug 04, 2011 | 3.614 | 3.776 | 3.551 | 3.564 | 73,697 | +0.01(+0.38%) |
Aug 03, 2011 | 3.578 | 3.578 | 3.479 | 3.551 | 30,021 | +0.02(+0.51%) |
Aug 02, 2011 | 3.596 | 3.596 | 3.528 | 3.533 | 8,261 | -0.07(-2.00%) |