Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.400 | 3.490 | 3.290 | 3.360 | 524,284 | -0.08(-2.33%) |
Oct 28, 2011 | 3.440 | 3.510 | 3.250 | 3.440 | 631,074 | -0.05(-1.43%) |
Oct 27, 2011 | 3.290 | 3.530 | 3.290 | 3.490 | 1,015,952 | +0.23(+7.06%) |
Oct 26, 2011 | 3.130 | 3.290 | 3.080 | 3.260 | 615,306 | +0.17(+5.50%) |
Oct 25, 2011 | 3.120 | 3.200 | 3.070 | 3.090 | 307,161 | -0.08(-2.52%) |
Oct 24, 2011 | 3.090 | 3.200 | 3.070 | 3.170 | 281,476 | +0.06(+1.93%) |
Oct 21, 2011 | 3.170 | 3.170 | 2.980 | 3.110 | 259,604 | +0.08(+2.64%) |
Oct 20, 2011 | 3.180 | 3.180 | 2.920 | 3.030 | 518,066 | -0.16(-5.02%) |
Oct 19, 2011 | 3.240 | 3.400 | 3.100 | 3.190 | 368,657 | -0.06(-1.85%) |
Oct 18, 2011 | 2.920 | 3.290 | 2.900 | 3.250 | 612,267 | +0.26(+8.70%) |
Oct 17, 2011 | 3.200 | 3.200 | 2.950 | 2.990 | 361,939 | -0.26(-8.00%) |
Oct 14, 2011 | 3.000 | 3.250 | 3.000 | 3.250 | 458,097 | +0.25(+8.33%) |
Oct 13, 2011 | 2.860 | 3.000 | 2.580 | 3.000 | 398,937 | +0.03(+1.01%) |
Oct 12, 2011 | 2.920 | 2.980 | 2.860 | 2.970 | 418,342 | +0.10(+3.48%) |
Oct 11, 2011 | 2.850 | 2.920 | 2.800 | 2.870 | 232,931 | +0.02(+0.70%) |
Oct 10, 2011 | 2.690 | 2.850 | 2.650 | 2.850 | 390,043 | +0.24(+9.20%) |
Oct 07, 2011 | 2.750 | 2.750 | 2.530 | 2.610 | 225,511 | -0.13(-4.74%) |
Oct 06, 2011 | 2.610 | 2.750 | 2.570 | 2.740 | 350,788 | +0.10(+3.79%) |
Oct 05, 2011 | 2.630 | 2.660 | 2.500 | 2.640 | 342,448 | +0.00(+0.00%) |
Oct 04, 2011 | 2.380 | 2.650 | 2.200 | 2.640 | 1,040,199 | +0.25(+10.46%) |
Oct 03, 2011 | 2.550 | 2.740 | 2.200 | 2.390 | 1,299,594 | -0.35(-12.77%) |
Sep 30, 2011 | 2.830 | 2.830 | 2.630 | 2.740 | 470,583 | -0.10(-3.52%) |
Sep 29, 2011 | 2.780 | 2.850 | 2.620 | 2.840 | 415,412 | +0.17(+6.37%) |
Sep 28, 2011 | 2.910 | 2.910 | 2.660 | 2.670 | 523,280 | -0.17(-5.99%) |
Sep 27, 2011 | 2.900 | 2.900 | 2.770 | 2.840 | 675,456 | +0.06(+2.16%) |
Sep 26, 2011 | 2.920 | 3.070 | 2.550 | 2.780 | 1,543,810 | -0.11(-3.81%) |
Sep 23, 2011 | 2.970 | 3.000 | 2.840 | 2.890 | 445,374 | -0.07(-2.36%) |
Sep 22, 2011 | 3.000 | 3.100 | 2.810 | 2.960 | 974,836 | -0.05(-1.66%) |
Sep 21, 2011 | 3.090 | 3.150 | 3.010 | 3.010 | 557,375 | -0.09(-2.90%) |
Sep 20, 2011 | 3.220 | 3.500 | 3.100 | 3.100 | 548,994 | -0.11(-3.43%) |
Sep 19, 2011 | 3.200 | 3.230 | 3.080 | 3.210 | 623,264 | -0.02(-0.62%) |
Sep 16, 2011 | 3.380 | 3.390 | 3.230 | 3.230 | 585,804 | -0.08(-2.42%) |
Sep 15, 2011 | 3.380 | 3.390 | 3.240 | 3.310 | 340,779 | -0.02(-0.60%) |
Sep 14, 2011 | 3.480 | 3.480 | 3.190 | 3.330 | 492,729 | -0.04(-1.19%) |
Sep 13, 2011 | 3.200 | 3.400 | 3.110 | 3.370 | 690,298 | +0.18(+5.64%) |
Sep 12, 2011 | 3.100 | 3.195 | 3.050 | 3.190 | 583,368 | -0.05(-1.54%) |
Sep 09, 2011 | 3.250 | 3.280 | 3.110 | 3.240 | 550,885 | -0.01(-0.31%) |
Sep 08, 2011 | 3.280 | 3.450 | 3.210 | 3.250 | 514,542 | -0.05(-1.52%) |
Sep 07, 2011 | 3.250 | 3.300 | 3.210 | 3.300 | 321,985 | +0.09(+2.80%) |
Sep 06, 2011 | 3.200 | 3.240 | 3.070 | 3.210 | 520,544 | -0.01(-0.31%) |
Sep 02, 2011 | 3.450 | 3.450 | 3.200 | 3.220 | 530,065 | -0.26(-7.47%) |
Sep 01, 2011 | 3.490 | 3.600 | 3.460 | 3.480 | 472,703 | -0.03(-0.85%) |
Aug 31, 2011 | 3.520 | 3.600 | 3.430 | 3.510 | 482,760 | +0.02(+0.57%) |
Aug 30, 2011 | 3.360 | 3.500 | 3.300 | 3.490 | 682,164 | +0.14(+4.18%) |
Aug 29, 2011 | 3.250 | 3.350 | 3.200 | 3.350 | 540,947 | +0.15(+4.69%) |
Aug 26, 2011 | 3.190 | 3.280 | 3.100 | 3.200 | 645,797 | -0.05(-1.54%) |
Aug 25, 2011 | 3.150 | 3.290 | 3.130 | 3.250 | 586,843 | +0.03(+0.93%) |
Aug 24, 2011 | 3.280 | 3.300 | 3.100 | 3.220 | 306,377 | -0.06(-1.83%) |
Aug 23, 2011 | 3.250 | 3.320 | 3.230 | 3.280 | 600,961 | +0.07(+2.18%) |
Aug 22, 2011 | 3.190 | 3.360 | 3.190 | 3.210 | 449,088 | +0.03(+0.94%) |
Aug 19, 2011 | 3.080 | 3.280 | 3.080 | 3.180 | 455,022 | +0.03(+0.95%) |
Aug 18, 2011 | 3.180 | 3.330 | 3.090 | 3.150 | 802,802 | -0.17(-5.12%) |
Aug 17, 2011 | 3.050 | 3.340 | 3.050 | 3.320 | 1,108,575 | +0.32(+10.67%) |
Aug 16, 2011 | 3.180 | 3.180 | 3.000 | 3.000 | 332,804 | -0.15(-4.76%) |
Aug 15, 2011 | 3.040 | 3.220 | 3.020 | 3.150 | 526,795 | +0.20(+6.78%) |
Aug 12, 2011 | 2.900 | 3.000 | 2.830 | 2.950 | 439,820 | +0.05(+1.72%) |
Aug 11, 2011 | 2.950 | 2.990 | 2.650 | 2.900 | 688,043 | +0.08(+2.84%) |
Aug 10, 2011 | 2.870 | 2.950 | 2.700 | 2.820 | 722,829 | -0.06(-2.08%) |
Aug 09, 2011 | 2.833 | 2.910 | 2.500 | 2.880 | 1,396,171 | +0.25(+9.51%) |
Aug 08, 2011 | 2.830 | 2.890 | 2.630 | 2.630 | 1,354,253 | -0.40(-13.20%) |
Aug 05, 2011 | 3.060 | 3.100 | 2.810 | 3.030 | 1,243,786 | +0.03(+1.00%) |
Aug 04, 2011 | 3.240 | 3.240 | 3.000 | 3.000 | 1,177,262 | -0.28(-8.54%) |
Aug 03, 2011 | 3.410 | 3.440 | 3.120 | 3.280 | 596,736 | -0.13(-3.81%) |
Aug 02, 2011 | 3.410 | 3.470 | 3.370 | 3.410 | 634,190 | -0.02(-0.58%) |