Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.730 | 3.770 | 3.640 | 3.640 | 296,242 | -0.16(-4.21%) |
Oct 28, 2011 | 3.810 | 3.900 | 3.760 | 3.800 | 306,273 | -0.02(-0.52%) |
Oct 27, 2011 | 3.670 | 3.840 | 3.600 | 3.820 | 552,419 | +0.23(+6.41%) |
Oct 26, 2011 | 3.600 | 3.660 | 3.420 | 3.590 | 292,897 | +0.05(+1.41%) |
Oct 25, 2011 | 3.600 | 3.630 | 3.520 | 3.540 | 294,747 | -0.09(-2.48%) |
Oct 24, 2011 | 3.490 | 3.660 | 3.431 | 3.630 | 487,260 | +0.16(+4.61%) |
Oct 21, 2011 | 3.470 | 3.490 | 3.390 | 3.470 | 343,342 | +0.07(+2.06%) |
Oct 20, 2011 | 3.380 | 3.540 | 3.350 | 3.400 | 229,308 | +0.02(+0.59%) |
Oct 19, 2011 | 3.430 | 3.500 | 3.330 | 3.380 | 401,963 | -0.05(-1.46%) |
Oct 18, 2011 | 3.360 | 3.450 | 3.260 | 3.430 | 289,729 | +0.08(+2.39%) |
Oct 17, 2011 | 3.380 | 3.390 | 3.230 | 3.350 | 513,382 | -0.08(-2.33%) |
Oct 14, 2011 | 3.400 | 3.460 | 3.350 | 3.430 | 217,138 | +0.07(+2.08%) |
Oct 13, 2011 | 3.330 | 3.360 | 3.280 | 3.360 | 237,565 | +0.00(+0.00%) |
Oct 12, 2011 | 3.310 | 3.390 | 3.270 | 3.360 | 452,968 | +0.09(+2.75%) |
Oct 11, 2011 | 3.240 | 3.280 | 3.160 | 3.270 | 358,660 | -0.03(-0.91%) |
Oct 10, 2011 | 3.310 | 3.330 | 3.200 | 3.300 | 410,069 | +0.09(+2.80%) |
Oct 07, 2011 | 3.340 | 3.380 | 3.120 | 3.210 | 491,668 | -0.12(-3.60%) |
Oct 06, 2011 | 3.210 | 3.330 | 3.110 | 3.330 | 533,702 | +0.15(+4.72%) |
Oct 05, 2011 | 3.180 | 3.230 | 3.080 | 3.180 | 421,097 | +0.00(+0.00%) |
Oct 04, 2011 | 3.010 | 3.200 | 2.910 | 3.180 | 813,864 | +0.13(+4.26%) |
Oct 03, 2011 | 3.180 | 3.250 | 3.000 | 3.050 | 807,606 | -0.15(-4.69%) |
Sep 30, 2011 | 3.240 | 3.370 | 3.200 | 3.200 | 452,589 | -0.10(-3.03%) |
Sep 29, 2011 | 3.410 | 3.420 | 3.220 | 3.300 | 528,331 | +0.01(+0.30%) |
Sep 28, 2011 | 3.540 | 3.609 | 3.290 | 3.290 | 615,049 | -0.25(-7.06%) |
Sep 27, 2011 | 3.470 | 3.630 | 3.400 | 3.540 | 619,120 | +0.17(+5.04%) |
Sep 26, 2011 | 3.360 | 3.410 | 3.270 | 3.370 | 713,396 | +0.07(+2.12%) |
Sep 23, 2011 | 3.490 | 3.589 | 3.250 | 3.300 | 761,390 | -0.20(-5.71%) |
Sep 22, 2011 | 3.580 | 3.690 | 3.405 | 3.500 | 868,019 | -0.25(-6.67%) |
Sep 21, 2011 | 3.760 | 3.890 | 3.750 | 3.750 | 540,955 | +0.00(+0.00%) |
Sep 20, 2011 | 3.790 | 3.910 | 3.750 | 3.750 | 564,359 | +0.01(+0.27%) |
Sep 19, 2011 | 3.910 | 3.940 | 3.740 | 3.740 | 732,841 | -0.26(-6.50%) |
Sep 16, 2011 | 3.960 | 4.000 | 3.900 | 4.000 | 408,941 | +0.07(+1.78%) |
Sep 15, 2011 | 3.880 | 3.950 | 3.810 | 3.930 | 420,112 | +0.09(+2.34%) |
Sep 14, 2011 | 3.880 | 3.890 | 3.819 | 3.840 | 426,867 | -0.01(-0.26%) |
Sep 13, 2011 | 3.880 | 3.900 | 3.800 | 3.850 | 407,708 | -0.02(-0.52%) |
Sep 12, 2011 | 3.800 | 3.920 | 3.800 | 3.870 | 325,931 | +0.00(+0.00%) |
Sep 09, 2011 | 3.870 | 4.000 | 3.830 | 3.870 | 444,636 | -0.03(-0.77%) |
Sep 08, 2011 | 4.010 | 4.050 | 3.880 | 3.900 | 392,758 | -0.16(-3.94%) |
Sep 07, 2011 | 3.940 | 4.060 | 3.870 | 4.060 | 423,472 | +0.20(+5.18%) |
Sep 06, 2011 | 3.860 | 3.970 | 3.770 | 3.860 | 541,415 | -0.06(-1.53%) |
Sep 02, 2011 | 3.850 | 4.060 | 3.830 | 3.920 | 542,075 | -0.04(-1.01%) |
Sep 01, 2011 | 4.050 | 4.100 | 3.950 | 3.960 | 780,806 | -0.05(-1.25%) |
Aug 31, 2011 | 4.000 | 4.120 | 3.940 | 4.010 | 822,470 | +0.03(+0.75%) |
Aug 30, 2011 | 3.870 | 3.990 | 3.830 | 3.980 | 385,513 | +0.08(+2.05%) |
Aug 29, 2011 | 3.680 | 3.910 | 3.660 | 3.900 | 774,104 | +0.24(+6.56%) |
Aug 26, 2011 | 3.610 | 3.790 | 3.540 | 3.660 | 959,334 | -0.03(-0.81%) |
Aug 25, 2011 | 3.480 | 3.740 | 3.420 | 3.690 | 818,068 | +0.26(+7.58%) |
Aug 24, 2011 | 3.500 | 3.540 | 3.310 | 3.430 | 632,404 | -0.12(-3.38%) |
Aug 23, 2011 | 3.160 | 3.550 | 3.100 | 3.550 | 696,746 | +0.40(+12.70%) |
Aug 22, 2011 | 3.170 | 3.230 | 3.090 | 3.150 | 535,010 | +0.05(+1.61%) |
Aug 19, 2011 | 2.960 | 3.150 | 2.910 | 3.100 | 441,565 | +0.09(+2.99%) |
Aug 18, 2011 | 3.110 | 3.110 | 3.000 | 3.010 | 550,463 | -0.20(-6.23%) |
Aug 17, 2011 | 3.200 | 3.270 | 3.170 | 3.210 | 170,315 | +0.04(+1.26%) |
Aug 16, 2011 | 3.220 | 3.319 | 3.130 | 3.170 | 316,586 | -0.06(-1.86%) |
Aug 15, 2011 | 3.250 | 3.370 | 3.220 | 3.230 | 389,498 | +0.01(+0.31%) |
Aug 12, 2011 | 3.090 | 3.230 | 2.970 | 3.220 | 609,363 | +0.17(+5.57%) |
Aug 11, 2011 | 2.890 | 3.100 | 2.880 | 3.050 | 615,606 | +0.17(+5.90%) |
Aug 10, 2011 | 3.080 | 3.080 | 2.880 | 2.880 | 642,463 | -0.27(-8.57%) |
Aug 09, 2011 | 3.138 | 3.190 | 2.850 | 3.150 | 951,882 | +0.10(+3.28%) |
Aug 08, 2011 | 3.130 | 3.340 | 3.050 | 3.050 | 1,637,133 | -0.36(-10.56%) |
Aug 05, 2011 | 3.570 | 3.650 | 3.340 | 3.410 | 842,489 | -0.18(-5.01%) |
Aug 04, 2011 | 3.800 | 3.860 | 3.590 | 3.590 | 701,385 | -0.31(-7.95%) |
Aug 03, 2011 | 3.960 | 3.960 | 3.730 | 3.900 | 364,306 | -0.04(-1.02%) |
Aug 02, 2011 | 4.050 | 4.090 | 3.940 | 3.940 | 353,774 | -0.12(-2.96%) |