Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.574 | 3.586 | 3.558 | 3.586 | 37,125 | +0.01(+0.32%) |
Oct 28, 2011 | 3.580 | 3.614 | 3.563 | 3.574 | 52,396 | -0.03(-0.78%) |
Oct 27, 2011 | 3.614 | 3.614 | 3.597 | 3.603 | 38,249 | +0.00(+0.00%) |
Oct 26, 2011 | 3.597 | 3.603 | 3.580 | 3.603 | 21,964 | +0.03(+0.79%) |
Oct 25, 2011 | 3.569 | 3.586 | 3.558 | 3.574 | 19,365 | -0.02(-0.63%) |
Oct 24, 2011 | 3.574 | 3.597 | 3.563 | 3.597 | 36,476 | +0.01(+0.16%) |
Oct 21, 2011 | 3.496 | 3.591 | 3.490 | 3.591 | 87,322 | +0.03(+0.79%) |
Oct 20, 2011 | 3.529 | 3.597 | 3.529 | 3.563 | 97,433 | +0.03(+0.96%) |
Oct 19, 2011 | 3.541 | 3.563 | 3.524 | 3.529 | 36,027 | -0.03(-0.79%) |
Oct 18, 2011 | 3.546 | 3.591 | 3.535 | 3.558 | 74,406 | -0.01(-0.16%) |
Oct 17, 2011 | 3.563 | 3.574 | 3.546 | 3.563 | 33,707 | +0.01(+0.32%) |
Oct 14, 2011 | 3.541 | 3.563 | 3.541 | 3.552 | 31,202 | +0.01(+0.32%) |
Oct 13, 2011 | 3.501 | 3.541 | 3.501 | 3.541 | 17,507 | +0.02(+0.48%) |
Oct 12, 2011 | 3.541 | 3.541 | 3.501 | 3.524 | 30,664 | -0.01(-0.32%) |
Oct 11, 2011 | 3.513 | 3.536 | 3.513 | 3.535 | 8,003 | +0.01(+0.32%) |
Oct 10, 2011 | 3.518 | 3.541 | 3.518 | 3.524 | 45,686 | +0.02(+0.64%) |
Oct 07, 2011 | 3.524 | 3.535 | 3.501 | 3.501 | 38,029 | -0.02(-0.64%) |
Oct 06, 2011 | 3.518 | 3.546 | 3.513 | 3.524 | 68,915 | -0.01(-0.32%) |
Oct 05, 2011 | 3.569 | 3.569 | 3.529 | 3.535 | 57,439 | -0.01(-0.16%) |
Oct 04, 2011 | 3.591 | 3.591 | 3.513 | 3.541 | 107,011 | -0.03(-0.79%) |
Oct 03, 2011 | 3.580 | 3.603 | 3.558 | 3.569 | 77,718 | +0.01(+0.16%) |
Sep 30, 2011 | 3.597 | 3.603 | 3.563 | 3.563 | 51,385 | -0.03(-0.78%) |
Sep 29, 2011 | 3.569 | 3.591 | 3.558 | 3.591 | 57,576 | +0.03(+0.95%) |
Sep 28, 2011 | 3.563 | 3.580 | 3.529 | 3.558 | 66,817 | -0.01(-0.32%) |
Sep 27, 2011 | 3.558 | 3.580 | 3.546 | 3.569 | 44,437 | +0.01(+0.41%) |
Sep 26, 2011 | 3.563 | 3.580 | 3.546 | 3.554 | 27,276 | -0.01(-0.25%) |
Sep 23, 2011 | 3.574 | 3.591 | 3.546 | 3.563 | 66,469 | +0.01(+0.16%) |
Sep 22, 2011 | 3.586 | 3.603 | 3.552 | 3.558 | 73,749 | -0.04(-1.10%) |
Sep 21, 2011 | 3.558 | 3.603 | 3.558 | 3.597 | 55,428 | +0.03(+0.79%) |
Sep 20, 2011 | 3.541 | 3.580 | 3.541 | 3.569 | 47,237 | +0.03(+0.79%) |
Sep 19, 2011 | 3.541 | 3.569 | 3.541 | 3.541 | 32,705 | +0.00(+0.00%) |
Sep 16, 2011 | 3.518 | 3.541 | 3.518 | 3.541 | 9,921 | +0.01(+0.32%) |
Sep 15, 2011 | 3.535 | 3.552 | 3.513 | 3.529 | 31,861 | -0.01(-0.33%) |
Sep 14, 2011 | 3.569 | 3.569 | 3.535 | 3.541 | 23,195 | -0.02(-0.46%) |
Sep 13, 2011 | 3.586 | 3.586 | 3.541 | 3.558 | 21,453 | -0.03(-0.78%) |
Sep 12, 2011 | 3.552 | 3.591 | 3.552 | 3.586 | 20,952 | +0.02(+0.47%) |
Sep 09, 2011 | 3.563 | 3.580 | 3.563 | 3.569 | 28,903 | -0.01(-0.31%) |
Sep 08, 2011 | 3.541 | 3.586 | 3.541 | 3.580 | 14,984 | +0.02(+0.47%) |
Sep 07, 2011 | 3.563 | 3.580 | 3.552 | 3.563 | 33,842 | +0.01(+0.40%) |
Sep 06, 2011 | 3.501 | 3.563 | 3.501 | 3.549 | 40,333 | -0.00(-0.08%) |
Sep 02, 2011 | 3.563 | 3.569 | 3.541 | 3.552 | 36,103 | -0.03(-0.79%) |
Sep 01, 2011 | 3.558 | 3.586 | 3.552 | 3.580 | 53,811 | +0.00(+0.00%) |
Aug 31, 2011 | 3.574 | 3.586 | 3.552 | 3.580 | 47,757 | +0.02(+0.63%) |
Aug 30, 2011 | 3.558 | 3.563 | 3.535 | 3.558 | 24,158 | +0.01(+0.32%) |
Aug 29, 2011 | 3.529 | 3.563 | 3.524 | 3.546 | 56,231 | +0.02(+0.64%) |
Aug 26, 2011 | 3.518 | 3.546 | 3.518 | 3.524 | 9,369 | +0.00(+0.00%) |
Aug 25, 2011 | 3.518 | 3.541 | 3.507 | 3.524 | 40,532 | +0.01(+0.32%) |
Aug 24, 2011 | 3.501 | 3.552 | 3.496 | 3.513 | 43,847 | -0.01(-0.16%) |
Aug 23, 2011 | 3.496 | 3.524 | 3.479 | 3.518 | 50,267 | +0.04(+1.13%) |
Aug 22, 2011 | 3.496 | 3.496 | 3.473 | 3.479 | 2,014 | +0.00(+0.00%) |
Aug 19, 2011 | 3.479 | 3.501 | 3.473 | 3.479 | 25,236 | -0.01(-0.32%) |
Aug 18, 2011 | 3.467 | 3.513 | 3.445 | 3.490 | 53,822 | -0.06(-1.59%) |
Aug 17, 2011 | 3.490 | 3.546 | 3.490 | 3.546 | 39,123 | +0.05(+1.45%) |
Aug 16, 2011 | 3.456 | 3.529 | 3.456 | 3.496 | 36,908 | +0.02(+0.65%) |
Aug 15, 2011 | 3.456 | 3.484 | 3.445 | 3.473 | 98,434 | +0.02(+0.65%) |
Aug 12, 2011 | 3.456 | 3.479 | 3.445 | 3.451 | 39,816 | -0.01(-0.16%) |
Aug 11, 2011 | 3.428 | 3.462 | 3.406 | 3.456 | 84,842 | -0.01(-0.16%) |
Aug 10, 2011 | 3.394 | 3.501 | 3.394 | 3.462 | 132,020 | +0.07(+1.99%) |
Aug 09, 2011 | 3.383 | 3.467 | 3.321 | 3.394 | 123,088 | +0.05(+1.52%) |
Aug 08, 2011 | 3.383 | 3.389 | 3.287 | 3.344 | 208,451 | -0.11(-3.26%) |
Aug 05, 2011 | 3.467 | 3.490 | 3.389 | 3.456 | 123,854 | -0.03(-0.97%) |
Aug 04, 2011 | 3.529 | 3.574 | 3.479 | 3.490 | 123,221 | -0.07(-2.05%) |
Aug 03, 2011 | 3.552 | 3.591 | 3.541 | 3.563 | 44,659 | +0.03(+0.96%) |
Aug 02, 2011 | 3.535 | 3.558 | 3.518 | 3.529 | 53,094 | -0.01(-0.16%) |