Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.054 | 3.104 | 2.885 | 2.910 | 1,375,169 | -0.21(-6.76%) |
Sep 29, 2011 | 3.121 | 3.180 | 2.970 | 3.121 | 1,217,261 | +0.07(+2.21%) |
Sep 28, 2011 | 3.290 | 3.307 | 3.012 | 3.054 | 1,590,715 | -0.24(-7.42%) |
Sep 27, 2011 | 3.113 | 3.349 | 3.104 | 3.299 | 1,651,245 | +0.26(+8.61%) |
Sep 26, 2011 | 3.045 | 3.062 | 2.877 | 3.037 | 762,759 | +0.01(+0.28%) |
Sep 23, 2011 | 2.986 | 3.037 | 2.919 | 3.029 | 1,175,946 | +0.04(+1.41%) |
Sep 22, 2011 | 2.986 | 3.045 | 2.936 | 2.986 | 2,072,457 | -0.06(-1.94%) |
Sep 21, 2011 | 3.197 | 3.232 | 3.045 | 3.045 | 1,319,972 | -0.15(-4.75%) |
Sep 20, 2011 | 3.248 | 3.349 | 3.197 | 3.197 | 821,627 | -0.05(-1.56%) |
Sep 19, 2011 | 3.349 | 3.349 | 3.231 | 3.248 | 778,943 | -0.19(-5.64%) |
Sep 16, 2011 | 3.417 | 3.535 | 3.315 | 3.442 | 1,652,692 | +0.05(+1.49%) |
Sep 15, 2011 | 3.315 | 3.391 | 3.272 | 3.391 | 887,658 | +0.12(+3.61%) |
Sep 14, 2011 | 3.273 | 3.332 | 3.172 | 3.273 | 1,328,335 | +0.03(+0.78%) |
Sep 13, 2011 | 3.206 | 3.265 | 3.138 | 3.248 | 1,810,571 | +0.04(+1.32%) |
Sep 12, 2011 | 3.172 | 3.248 | 3.088 | 3.206 | 1,032,068 | -0.05(-1.55%) |
Sep 09, 2011 | 3.189 | 3.265 | 3.045 | 3.256 | 2,026,488 | +0.02(+0.52%) |
Sep 08, 2011 | 3.324 | 3.408 | 3.223 | 3.239 | 925,336 | -0.13(-4.00%) |
Sep 07, 2011 | 3.383 | 3.408 | 3.307 | 3.374 | 1,148,751 | +0.08(+2.56%) |
Sep 06, 2011 | 3.214 | 3.299 | 3.121 | 3.290 | 1,363,274 | -0.04(-1.27%) |
Sep 02, 2011 | 3.383 | 3.433 | 3.321 | 3.332 | 1,342,601 | -0.13(-3.66%) |
Sep 01, 2011 | 3.585 | 3.695 | 3.459 | 3.459 | 1,516,448 | -0.09(-2.61%) |
Aug 31, 2011 | 3.493 | 3.568 | 3.484 | 3.552 | 1,723,291 | +0.09(+2.68%) |
Aug 30, 2011 | 3.552 | 3.568 | 3.425 | 3.459 | 2,707,793 | -0.16(-4.43%) |
Aug 29, 2011 | 3.408 | 3.619 | 3.383 | 3.619 | 1,045,845 | +0.27(+8.06%) |
Aug 26, 2011 | 3.307 | 3.358 | 3.121 | 3.349 | 1,393,778 | +0.00(+0.00%) |
Aug 25, 2011 | 3.611 | 3.695 | 3.349 | 3.349 | 1,485,578 | -0.24(-6.59%) |
Aug 24, 2011 | 3.408 | 3.585 | 3.383 | 3.585 | 828,722 | +0.15(+4.42%) |
Aug 23, 2011 | 3.282 | 3.433 | 3.223 | 3.433 | 1,624,953 | +0.18(+5.44%) |
Aug 22, 2011 | 3.315 | 3.349 | 3.147 | 3.256 | 1,101,404 | +0.05(+1.58%) |
Aug 19, 2011 | 3.197 | 3.366 | 3.197 | 3.206 | 1,052,021 | -0.09(-2.81%) |
Aug 18, 2011 | 3.577 | 3.577 | 3.248 | 3.299 | 1,067,399 | -0.38(-10.32%) |
Aug 17, 2011 | 3.720 | 3.796 | 3.636 | 3.678 | 924,207 | -0.02(-0.46%) |
Aug 16, 2011 | 3.687 | 3.796 | 3.644 | 3.695 | 2,136,808 | -0.04(-1.13%) |
Aug 15, 2011 | 3.661 | 3.737 | 3.602 | 3.737 | 857,338 | +0.13(+3.75%) |
Aug 12, 2011 | 3.484 | 3.653 | 3.417 | 3.602 | 1,939,633 | +0.17(+4.91%) |
Aug 11, 2011 | 3.273 | 3.509 | 3.273 | 3.433 | 1,992,014 | +0.20(+6.27%) |
Aug 10, 2011 | 3.366 | 3.400 | 3.206 | 3.231 | 2,231,575 | -0.24(-6.81%) |
Aug 09, 2011 | 3.467 | 3.467 | 3.050 | 3.467 | 2,958,279 | +0.38(+12.30%) |
Aug 08, 2011 | 3.467 | 3.585 | 3.020 | 3.088 | 2,324,887 | -0.58(-15.86%) |
Aug 05, 2011 | 3.881 | 3.889 | 3.535 | 3.670 | 2,186,386 | -0.15(-3.97%) |
Aug 04, 2011 | 3.940 | 3.965 | 3.796 | 3.822 | 3,811,872 | -0.22(-5.43%) |
Aug 03, 2011 | 3.940 | 4.066 | 3.860 | 4.041 | 1,942,332 | +0.10(+2.57%) |
Aug 02, 2011 | 4.151 | 4.184 | 3.940 | 3.940 | 1,485,369 | -0.25(-6.04%) |
Aug 01, 2011 | 4.260 | 4.260 | 4.176 | 4.193 | 1,409,793 | +0.02(+0.40%) |
Jul 29, 2011 | 4.125 | 4.248 | 4.041 | 4.176 | 1,721,124 | +0.00(+0.00%) |
Jul 28, 2011 | 4.142 | 4.218 | 4.066 | 4.176 | 1,295,772 | +0.00(+0.00%) |
Jul 27, 2011 | 4.319 | 4.361 | 4.151 | 4.176 | 2,095,490 | -0.18(-4.07%) |
Jul 26, 2011 | 4.353 | 4.412 | 4.343 | 4.353 | 1,078,669 | -0.02(-0.39%) |
Jul 25, 2011 | 4.345 | 4.412 | 4.311 | 4.370 | 738,674 | -0.04(-0.96%) |
Jul 22, 2011 | 4.412 | 4.429 | 4.387 | 4.412 | 522,193 | +0.03(+0.58%) |
Jul 21, 2011 | 4.370 | 4.446 | 4.336 | 4.387 | 1,052,824 | +0.04(+0.97%) |
Jul 20, 2011 | 4.395 | 4.404 | 4.345 | 4.345 | 520,074 | -0.06(-1.34%) |
Jul 19, 2011 | 4.345 | 4.421 | 4.328 | 4.404 | 897,500 | +0.08(+1.95%) |
Jul 18, 2011 | 4.404 | 4.412 | 4.294 | 4.319 | 1,542,598 | -0.10(-2.29%) |
Jul 15, 2011 | 4.412 | 4.513 | 4.370 | 4.421 | 1,661,761 | +0.05(+1.16%) |
Jul 14, 2011 | 4.480 | 4.564 | 4.345 | 4.370 | 893,840 | -0.11(-2.45%) |
Jul 13, 2011 | 4.446 | 4.598 | 4.437 | 4.480 | 2,217,702 | +0.06(+1.34%) |
Jul 12, 2011 | 4.446 | 4.530 | 4.387 | 4.421 | 899,253 | -0.06(-1.32%) |
Jul 11, 2011 | 4.513 | 4.564 | 4.454 | 4.480 | 701,473 | -0.11(-2.39%) |
Jul 08, 2011 | 4.572 | 4.640 | 4.522 | 4.589 | 479,576 | -0.05(-1.09%) |
Jul 07, 2011 | 4.690 | 4.699 | 4.589 | 4.640 | 1,251,554 | +0.00(+0.00%) |
Jul 06, 2011 | 4.539 | 4.657 | 4.530 | 4.640 | 865,767 | +0.08(+1.85%) |
Jul 05, 2011 | 4.623 | 4.648 | 4.530 | 4.555 | 922,358 | -0.07(-1.46%) |