Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.667 | 2.667 | 2.580 | 2.580 | 283,273 | -0.14(-5.32%) |
Sep 29, 2011 | 2.718 | 2.740 | 2.674 | 2.725 | 196,838 | +0.06(+2.17%) |
Sep 28, 2011 | 2.718 | 2.732 | 2.667 | 2.667 | 335,794 | +0.05(+1.94%) |
Sep 27, 2011 | 2.674 | 2.674 | 2.609 | 2.616 | 535,253 | +0.01(+0.32%) |
Sep 26, 2011 | 2.601 | 2.615 | 2.551 | 2.608 | 443,876 | +0.06(+2.53%) |
Sep 23, 2011 | 2.537 | 2.565 | 2.508 | 2.544 | 522,063 | +0.01(+0.28%) |
Sep 22, 2011 | 2.601 | 2.601 | 2.508 | 2.537 | 2,094,746 | -0.11(-4.31%) |
Sep 21, 2011 | 2.765 | 2.765 | 2.637 | 2.651 | 1,728,824 | -0.11(-4.13%) |
Sep 20, 2011 | 2.765 | 2.794 | 2.751 | 2.765 | 382,742 | -0.03(-1.02%) |
Sep 19, 2011 | 2.801 | 2.815 | 2.765 | 2.794 | 641,647 | +0.01(+0.26%) |
Sep 16, 2011 | 2.837 | 2.873 | 2.787 | 2.787 | 1,176,473 | +0.03(+1.04%) |
Sep 15, 2011 | 2.730 | 2.758 | 2.715 | 2.758 | 482,188 | +0.02(+0.78%) |
Sep 14, 2011 | 2.723 | 2.765 | 2.694 | 2.737 | 402,160 | -0.01(-0.26%) |
Sep 13, 2011 | 2.723 | 2.765 | 2.708 | 2.744 | 585,416 | +0.09(+3.50%) |
Sep 12, 2011 | 2.630 | 2.651 | 2.594 | 2.651 | 333,189 | -0.05(-1.85%) |
Sep 09, 2011 | 2.701 | 2.723 | 2.667 | 2.701 | 311,481 | -0.02(-0.79%) |
Sep 08, 2011 | 2.737 | 2.765 | 2.715 | 2.723 | 377,465 | -0.11(-3.79%) |
Sep 07, 2011 | 2.808 | 2.837 | 2.773 | 2.830 | 682,828 | +0.11(+4.21%) |
Sep 06, 2011 | 2.715 | 2.715 | 2.680 | 2.715 | 510,747 | -0.20(-6.86%) |
Sep 02, 2011 | 2.958 | 2.958 | 2.908 | 2.915 | 244,051 | -0.09(-2.86%) |
Sep 01, 2011 | 3.015 | 3.044 | 2.994 | 3.001 | 252,758 | +0.01(+0.24%) |
Aug 31, 2011 | 2.994 | 3.030 | 2.980 | 2.994 | 369,463 | +0.01(+0.24%) |
Aug 30, 2011 | 2.987 | 3.015 | 2.965 | 2.987 | 385,192 | +0.03(+0.97%) |
Aug 29, 2011 | 2.937 | 2.965 | 2.923 | 2.958 | 358,336 | +0.04(+1.47%) |
Aug 26, 2011 | 2.887 | 2.944 | 2.873 | 2.915 | 236,196 | +0.03(+0.99%) |
Aug 25, 2011 | 2.958 | 2.958 | 2.873 | 2.887 | 381,652 | +0.00(+0.00%) |
Aug 24, 2011 | 2.880 | 2.923 | 2.858 | 2.887 | 365,199 | -0.07(-2.42%) |
Aug 23, 2011 | 2.901 | 2.958 | 2.887 | 2.958 | 408,422 | +0.09(+3.24%) |
Aug 22, 2011 | 2.901 | 2.901 | 2.844 | 2.865 | 395,547 | +0.01(+0.25%) |
Aug 19, 2011 | 2.901 | 2.928 | 2.858 | 2.858 | 605,994 | -0.08(-2.68%) |
Aug 18, 2011 | 2.951 | 2.958 | 2.915 | 2.937 | 471,395 | -0.11(-3.75%) |
Aug 17, 2011 | 3.008 | 3.058 | 3.008 | 3.051 | 377,953 | +0.09(+2.89%) |
Aug 16, 2011 | 2.973 | 2.987 | 2.944 | 2.965 | 306,067 | -0.07(-2.35%) |
Aug 15, 2011 | 3.015 | 3.037 | 3.001 | 3.037 | 403,894 | +0.08(+2.66%) |
Aug 12, 2011 | 2.980 | 3.008 | 2.958 | 2.958 | 455,725 | -0.01(-0.48%) |
Aug 11, 2011 | 2.894 | 3.001 | 2.873 | 2.973 | 1,077,408 | +0.13(+4.52%) |
Aug 10, 2011 | 2.973 | 2.973 | 2.844 | 2.844 | 8,374,343 | -0.26(-8.51%) |
Aug 09, 2011 | 3.101 | 3.116 | 2.951 | 3.108 | 1,942,502 | +0.16(+5.58%) |
Aug 08, 2011 | 3.101 | 3.116 | 2.944 | 2.944 | 1,387,878 | -0.20(-6.36%) |
Aug 05, 2011 | 3.158 | 3.216 | 3.087 | 3.144 | 1,111,825 | -0.06(-2.00%) |
Aug 04, 2011 | 3.301 | 3.301 | 3.194 | 3.208 | 543,240 | -0.21(-6.26%) |
Aug 03, 2011 | 3.409 | 3.430 | 3.366 | 3.423 | 300,910 | -0.01(-0.21%) |
Aug 02, 2011 | 3.459 | 3.466 | 3.401 | 3.430 | 267,570 | -0.01(-0.41%) |
Aug 01, 2011 | 3.516 | 3.523 | 3.430 | 3.444 | 574,898 | -0.02(-0.62%) |
Jul 29, 2011 | 3.366 | 3.473 | 3.344 | 3.466 | 311,136 | -0.03(-0.82%) |
Jul 28, 2011 | 3.459 | 3.501 | 3.430 | 3.494 | 591,333 | +0.04(+1.24%) |
Jul 27, 2011 | 3.501 | 3.516 | 3.444 | 3.451 | 643,574 | -0.11(-3.01%) |
Jul 26, 2011 | 3.516 | 3.566 | 3.516 | 3.559 | 546,905 | +0.03(+0.81%) |
Jul 25, 2011 | 3.537 | 3.544 | 3.530 | 3.530 | 216,443 | -0.06(-1.59%) |
Jul 22, 2011 | 3.587 | 3.594 | 3.580 | 3.587 | 498,442 | +0.06(+1.62%) |
Jul 21, 2011 | 3.487 | 3.530 | 3.473 | 3.530 | 520,687 | +0.06(+1.65%) |
Jul 20, 2011 | 3.423 | 3.473 | 3.423 | 3.473 | 438,698 | +0.08(+2.32%) |
Jul 19, 2011 | 3.416 | 3.423 | 3.394 | 3.394 | 293,023 | -0.03(-0.83%) |
Jul 18, 2011 | 3.466 | 3.473 | 3.416 | 3.423 | 338,991 | -0.08(-2.25%) |
Jul 15, 2011 | 3.466 | 3.501 | 3.459 | 3.501 | 231,921 | +0.04(+1.24%) |
Jul 14, 2011 | 3.487 | 3.494 | 3.430 | 3.459 | 248,962 | -0.04(-1.22%) |
Jul 13, 2011 | 3.487 | 3.544 | 3.487 | 3.501 | 285,171 | +0.06(+1.87%) |
Jul 12, 2011 | 3.416 | 3.459 | 3.409 | 3.437 | 242,423 | -0.02(-0.62%) |
Jul 11, 2011 | 3.487 | 3.494 | 3.451 | 3.459 | 196,672 | -0.07(-2.02%) |
Jul 08, 2011 | 3.551 | 3.551 | 3.509 | 3.530 | 446,805 | -0.06(-1.59%) |
Jul 07, 2011 | 3.587 | 3.601 | 3.566 | 3.587 | 387,979 | +0.04(+1.01%) |
Jul 06, 2011 | 3.551 | 3.566 | 3.544 | 3.551 | 270,258 | +0.01(+0.40%) |
Jul 05, 2011 | 3.537 | 3.559 | 3.523 | 3.537 | 303,502 | -0.02(-0.60%) |