Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.872 | 2.898 | 2.870 | 2.884 | 57,845 | +0.01(+0.30%) |
Sep 29, 2011 | 2.872 | 2.915 | 2.852 | 2.875 | 83,061 | +0.01(+0.40%) |
Sep 28, 2011 | 2.898 | 2.921 | 2.864 | 2.864 | 74,793 | -0.01(-0.40%) |
Sep 27, 2011 | 2.904 | 2.935 | 2.858 | 2.875 | 94,727 | -0.01(-0.30%) |
Sep 26, 2011 | 2.967 | 2.967 | 2.864 | 2.884 | 187,514 | -0.05(-1.75%) |
Sep 23, 2011 | 2.961 | 2.961 | 2.847 | 2.935 | 123,641 | -0.01(-0.19%) |
Sep 22, 2011 | 2.912 | 3.010 | 2.912 | 2.941 | 116,077 | -0.02(-0.58%) |
Sep 21, 2011 | 3.015 | 3.015 | 2.944 | 2.958 | 82,249 | -0.05(-1.61%) |
Sep 20, 2011 | 3.041 | 3.041 | 2.955 | 3.007 | 193,990 | -0.03(-1.13%) |
Sep 19, 2011 | 3.007 | 3.058 | 2.912 | 3.041 | 130,600 | +0.04(+1.36%) |
Sep 16, 2011 | 3.027 | 3.027 | 2.975 | 3.000 | 87,968 | -0.01(-0.41%) |
Sep 15, 2011 | 3.050 | 3.084 | 2.958 | 3.012 | 279,300 | -0.03(-1.03%) |
Sep 14, 2011 | 3.109 | 3.109 | 3.027 | 3.044 | 85,516 | -0.03(-1.11%) |
Sep 13, 2011 | 3.115 | 3.115 | 3.035 | 3.078 | 89,040 | -0.05(-1.73%) |
Sep 12, 2011 | 3.012 | 3.132 | 3.012 | 3.132 | 44,120 | +0.06(+2.05%) |
Sep 09, 2011 | 3.072 | 3.081 | 3.055 | 3.070 | 55,968 | -0.03(-0.87%) |
Sep 08, 2011 | 3.112 | 3.124 | 3.078 | 3.096 | 40,065 | -0.01(-0.24%) |
Sep 07, 2011 | 3.095 | 3.112 | 3.050 | 3.104 | 60,991 | +0.05(+1.77%) |
Sep 06, 2011 | 3.090 | 3.090 | 3.050 | 3.050 | 63,034 | -0.05(-1.74%) |
Sep 02, 2011 | 3.112 | 3.115 | 3.081 | 3.104 | 86,026 | +0.01(+0.19%) |
Sep 01, 2011 | 3.118 | 3.118 | 3.084 | 3.098 | 64,498 | +0.01(+0.46%) |
Aug 31, 2011 | 3.118 | 3.118 | 3.084 | 3.084 | 46,212 | -0.01(-0.46%) |
Aug 30, 2011 | 3.098 | 3.104 | 3.087 | 3.098 | 18,860 | +0.02(+0.55%) |
Aug 29, 2011 | 3.118 | 3.118 | 3.070 | 3.081 | 64,974 | -0.00(-0.09%) |
Aug 26, 2011 | 3.058 | 3.092 | 3.056 | 3.084 | 10,407 | +0.01(+0.28%) |
Aug 25, 2011 | 3.092 | 3.092 | 3.037 | 3.075 | 36,147 | -0.03(-0.82%) |
Aug 24, 2011 | 3.124 | 3.124 | 3.050 | 3.101 | 64,060 | +0.01(+0.18%) |
Aug 23, 2011 | 3.061 | 3.095 | 3.048 | 3.095 | 23,097 | +0.05(+1.77%) |
Aug 22, 2011 | 3.112 | 3.112 | 3.033 | 3.041 | 36,084 | -0.04(-1.31%) |
Aug 19, 2011 | 3.101 | 3.115 | 3.050 | 3.082 | 44,974 | -0.03(-0.98%) |
Aug 18, 2011 | 3.158 | 3.158 | 3.024 | 3.112 | 217,538 | -0.01(-0.45%) |
Aug 17, 2011 | 3.143 | 3.149 | 3.090 | 3.126 | 59,922 | +0.01(+0.36%) |
Aug 16, 2011 | 3.118 | 3.172 | 3.058 | 3.115 | 53,978 | +0.03(+0.83%) |
Aug 15, 2011 | 3.087 | 3.177 | 3.036 | 3.090 | 109,190 | +0.03(+1.11%) |
Aug 12, 2011 | 3.067 | 3.115 | 3.007 | 3.056 | 104,717 | +0.02(+0.70%) |
Aug 11, 2011 | 2.937 | 3.035 | 2.880 | 3.034 | 147,010 | +0.15(+5.26%) |
Aug 10, 2011 | 2.829 | 2.934 | 2.823 | 2.883 | 119,933 | -0.01(-0.20%) |
Aug 09, 2011 | 2.959 | 2.891 | 2.681 | 2.888 | 202,018 | +0.12(+4.51%) |
Aug 08, 2011 | 2.935 | 2.970 | 2.661 | 2.764 | 553,649 | -0.26(-8.47%) |
Aug 05, 2011 | 3.011 | 3.053 | 2.915 | 3.019 | 240,216 | +0.03(+0.84%) |
Aug 04, 2011 | 3.118 | 3.118 | 2.994 | 2.994 | 200,706 | -0.13(-4.23%) |
Aug 03, 2011 | 3.093 | 3.149 | 3.084 | 3.126 | 138,645 | +0.02(+0.63%) |
Aug 02, 2011 | 3.039 | 3.121 | 3.039 | 3.107 | 118,022 | +0.03(+0.91%) |
Aug 01, 2011 | 3.079 | 3.084 | 3.014 | 3.079 | 108,272 | +0.06(+1.96%) |
Jul 29, 2011 | 3.003 | 3.056 | 3.000 | 3.019 | 83,409 | -0.02(-0.74%) |
Jul 28, 2011 | 3.005 | 3.067 | 2.966 | 3.042 | 106,469 | +0.04(+1.22%) |
Jul 27, 2011 | 3.109 | 3.109 | 2.960 | 3.005 | 290,835 | -0.13(-4.04%) |
Jul 26, 2011 | 3.129 | 3.132 | 3.115 | 3.132 | 48,566 | -0.01(-0.36%) |
Jul 25, 2011 | 3.157 | 3.157 | 3.121 | 3.143 | 96,381 | -0.01(-0.37%) |
Jul 22, 2011 | 3.174 | 3.177 | 3.143 | 3.155 | 56,220 | -0.02(-0.61%) |
Jul 21, 2011 | 3.171 | 3.194 | 3.166 | 3.174 | 99,444 | +0.00(+0.09%) |
Jul 20, 2011 | 3.149 | 3.191 | 3.149 | 3.171 | 92,732 | +0.03(+0.89%) |
Jul 19, 2011 | 3.123 | 3.149 | 3.123 | 3.143 | 52,105 | +0.01(+0.18%) |
Jul 18, 2011 | 3.154 | 3.177 | 3.123 | 3.138 | 93,063 | -0.04(-1.17%) |
Jul 15, 2011 | 3.166 | 3.180 | 3.166 | 3.175 | 66,322 | +0.00(+0.02%) |
Jul 14, 2011 | 3.166 | 3.197 | 3.166 | 3.174 | 81,670 | -0.01(-0.40%) |
Jul 13, 2011 | 3.168 | 3.194 | 3.168 | 3.187 | 61,588 | +0.01(+0.32%) |
Jul 12, 2011 | 3.174 | 3.180 | 3.138 | 3.177 | 94,194 | +0.01(+0.16%) |
Jul 11, 2011 | 3.191 | 3.191 | 3.157 | 3.172 | 71,131 | -0.02(-0.60%) |
Jul 08, 2011 | 3.180 | 3.211 | 3.160 | 3.191 | 219,953 | +0.02(+0.62%) |
Jul 07, 2011 | 3.199 | 3.216 | 3.166 | 3.171 | 103,054 | -0.01(-0.27%) |
Jul 06, 2011 | 3.194 | 3.208 | 3.180 | 3.180 | 147,023 | -0.02(-0.52%) |
Jul 05, 2011 | 3.196 | 3.205 | 3.181 | 3.196 | 76,162 | +0.01(+0.42%) |