Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.740 | 3.759 | 3.660 | 3.720 | 54,422 | -0.02(-0.53%) |
Oct 28, 2011 | 3.490 | 3.770 | 3.410 | 3.740 | 151,688 | +0.24(+6.86%) |
Oct 27, 2011 | 3.530 | 3.600 | 3.460 | 3.500 | 88,698 | +0.02(+0.57%) |
Oct 26, 2011 | 3.420 | 3.500 | 3.380 | 3.480 | 83,470 | +0.12(+3.57%) |
Oct 25, 2011 | 3.400 | 3.400 | 3.300 | 3.360 | 28,872 | -0.04(-1.18%) |
Oct 24, 2011 | 3.400 | 3.450 | 3.380 | 3.400 | 26,942 | -0.03(-0.87%) |
Oct 21, 2011 | 3.350 | 3.440 | 3.220 | 3.430 | 54,768 | +0.11(+3.31%) |
Oct 20, 2011 | 3.350 | 3.370 | 3.280 | 3.320 | 31,809 | -0.03(-0.90%) |
Oct 19, 2011 | 3.330 | 3.420 | 3.330 | 3.350 | 42,962 | +0.00(+0.00%) |
Oct 18, 2011 | 3.270 | 3.400 | 3.250 | 3.350 | 77,639 | +0.03(+0.90%) |
Oct 17, 2011 | 3.220 | 3.330 | 3.190 | 3.320 | 81,526 | +0.10(+3.11%) |
Oct 14, 2011 | 3.170 | 3.240 | 3.170 | 3.220 | 43,749 | +0.09(+2.88%) |
Oct 13, 2011 | 3.070 | 3.149 | 3.050 | 3.130 | 24,950 | +0.09(+2.96%) |
Oct 12, 2011 | 3.000 | 3.150 | 3.000 | 3.040 | 62,614 | +0.03(+1.00%) |
Oct 11, 2011 | 2.890 | 3.040 | 2.890 | 3.010 | 101,719 | +0.13(+4.51%) |
Oct 10, 2011 | 2.910 | 2.960 | 2.860 | 2.880 | 61,806 | +0.02(+0.70%) |
Oct 07, 2011 | 2.890 | 2.900 | 2.830 | 2.860 | 14,374 | -0.02(-0.69%) |
Oct 06, 2011 | 2.800 | 3.020 | 2.780 | 2.880 | 220,111 | +0.10(+3.60%) |
Oct 05, 2011 | 2.790 | 2.850 | 2.740 | 2.780 | 31,965 | +0.01(+0.36%) |
Oct 04, 2011 | 2.780 | 2.810 | 2.560 | 2.770 | 98,795 | +0.01(+0.36%) |
Oct 03, 2011 | 3.050 | 3.090 | 2.750 | 2.760 | 123,921 | -0.32(-10.39%) |
Sep 30, 2011 | 3.140 | 3.170 | 3.060 | 3.080 | 47,908 | -0.07(-2.22%) |
Sep 29, 2011 | 3.315 | 3.315 | 3.140 | 3.150 | 55,992 | -0.07(-2.16%) |
Sep 28, 2011 | 3.180 | 3.250 | 3.180 | 3.220 | 42,197 | -0.02(-0.60%) |
Sep 27, 2011 | 3.200 | 3.280 | 3.160 | 3.239 | 65,979 | +0.06(+1.86%) |
Sep 26, 2011 | 3.210 | 3.240 | 3.180 | 3.180 | 36,583 | -0.04(-1.24%) |
Sep 23, 2011 | 3.120 | 3.240 | 3.120 | 3.220 | 44,527 | +0.08(+2.55%) |
Sep 22, 2011 | 3.290 | 3.290 | 3.100 | 3.140 | 202,836 | -0.20(-5.99%) |
Sep 21, 2011 | 3.430 | 3.470 | 3.320 | 3.340 | 80,174 | -0.09(-2.62%) |
Sep 20, 2011 | 3.430 | 3.520 | 3.390 | 3.430 | 61,013 | -0.01(-0.29%) |
Sep 19, 2011 | 3.450 | 3.510 | 3.320 | 3.440 | 57,122 | -0.05(-1.43%) |
Sep 16, 2011 | 3.420 | 3.550 | 3.420 | 3.490 | 77,913 | +0.09(+2.65%) |
Sep 15, 2011 | 3.350 | 3.450 | 3.290 | 3.400 | 72,220 | +0.05(+1.49%) |
Sep 14, 2011 | 3.320 | 3.360 | 3.270 | 3.350 | 54,913 | +0.03(+0.90%) |
Sep 13, 2011 | 3.270 | 3.340 | 3.240 | 3.320 | 62,912 | +0.07(+2.15%) |
Sep 12, 2011 | 3.290 | 3.350 | 3.250 | 3.250 | 75,296 | -0.05(-1.52%) |
Sep 09, 2011 | 3.400 | 3.400 | 3.270 | 3.300 | 143,194 | -0.15(-4.35%) |
Sep 08, 2011 | 3.470 | 3.510 | 3.400 | 3.450 | 60,416 | -0.03(-0.86%) |
Sep 07, 2011 | 3.600 | 3.600 | 3.470 | 3.480 | 100,783 | -0.05(-1.42%) |
Sep 06, 2011 | 3.600 | 3.600 | 3.500 | 3.530 | 71,266 | -0.10(-2.75%) |
Sep 02, 2011 | 3.800 | 3.800 | 3.630 | 3.630 | 55,821 | -0.18(-4.72%) |
Sep 01, 2011 | 3.860 | 3.870 | 3.770 | 3.810 | 60,154 | -0.05(-1.30%) |
Aug 31, 2011 | 3.910 | 3.910 | 3.820 | 3.860 | 79,347 | -0.02(-0.52%) |
Aug 30, 2011 | 3.940 | 3.940 | 3.847 | 3.880 | 32,416 | -0.07(-1.77%) |
Aug 29, 2011 | 3.800 | 3.960 | 3.780 | 3.950 | 83,046 | +0.15(+3.95%) |
Aug 26, 2011 | 3.770 | 3.800 | 3.650 | 3.800 | 45,133 | +0.04(+1.06%) |
Aug 25, 2011 | 3.670 | 3.830 | 3.670 | 3.760 | 156,545 | +0.11(+3.01%) |
Aug 24, 2011 | 3.720 | 3.800 | 3.550 | 3.650 | 192,988 | -0.04(-1.08%) |
Aug 23, 2011 | 3.770 | 3.800 | 3.670 | 3.690 | 71,405 | -0.06(-1.60%) |
Aug 22, 2011 | 3.970 | 4.010 | 3.750 | 3.750 | 45,711 | -0.18(-4.58%) |
Aug 19, 2011 | 3.700 | 4.050 | 3.700 | 3.930 | 116,855 | +0.07(+1.81%) |
Aug 18, 2011 | 3.840 | 3.890 | 3.800 | 3.860 | 77,878 | +0.00(+0.00%) |
Aug 17, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 147,904 | +0.08(+2.12%) |
Aug 16, 2011 | 3.810 | 3.880 | 3.750 | 3.780 | 41,329 | -0.04(-1.05%) |
Aug 15, 2011 | 3.790 | 3.850 | 3.760 | 3.820 | 40,537 | +0.06(+1.51%) |
Aug 12, 2011 | 3.730 | 3.850 | 3.700 | 3.763 | 89,110 | +0.05(+1.43%) |
Aug 11, 2011 | 3.600 | 3.750 | 3.600 | 3.710 | 75,686 | +0.06(+1.64%) |
Aug 10, 2011 | 3.600 | 3.690 | 3.571 | 3.650 | 91,897 | +0.05(+1.39%) |
Aug 09, 2011 | 3.380 | 3.900 | 3.400 | 3.600 | 209,877 | +0.00(+0.00%) |
Aug 08, 2011 | 3.390 | 3.660 | 3.270 | 3.600 | 302,726 | +0.33(+10.09%) |
Aug 05, 2011 | 3.520 | 3.530 | 3.180 | 3.270 | 232,054 | -0.23(-6.57%) |
Aug 04, 2011 | 3.670 | 3.730 | 3.500 | 3.500 | 98,700 | -0.20(-5.41%) |
Aug 03, 2011 | 3.650 | 3.750 | 3.450 | 3.700 | 225,693 | +0.03(+0.82%) |
Aug 02, 2011 | 3.700 | 3.780 | 3.640 | 3.670 | 156,472 | -0.09(-2.39%) |