Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.086 | 3.086 | 3.052 | 3.052 | 46,691 | -0.01(-0.46%) |
Aug 30, 2011 | 3.066 | 3.072 | 3.056 | 3.066 | 19,055 | +0.02(+0.55%) |
Aug 29, 2011 | 3.086 | 3.086 | 3.038 | 3.050 | 65,647 | -0.00(-0.09%) |
Aug 26, 2011 | 3.027 | 3.061 | 3.024 | 3.052 | 10,515 | +0.01(+0.28%) |
Aug 25, 2011 | 3.061 | 3.061 | 3.006 | 3.044 | 36,521 | -0.03(-0.82%) |
Aug 24, 2011 | 3.092 | 3.092 | 3.019 | 3.069 | 64,723 | +0.01(+0.18%) |
Aug 23, 2011 | 3.030 | 3.064 | 3.016 | 3.064 | 23,336 | +0.05(+1.77%) |
Aug 22, 2011 | 3.080 | 3.080 | 3.002 | 3.010 | 36,457 | -0.04(-1.31%) |
Aug 19, 2011 | 3.069 | 3.083 | 3.019 | 3.050 | 45,440 | -0.03(-0.98%) |
Aug 18, 2011 | 3.125 | 3.125 | 2.993 | 3.080 | 219,789 | -0.01(-0.45%) |
Aug 17, 2011 | 3.111 | 3.117 | 3.058 | 3.094 | 60,542 | +0.01(+0.36%) |
Aug 16, 2011 | 3.086 | 3.139 | 3.027 | 3.083 | 54,536 | +0.03(+0.83%) |
Aug 15, 2011 | 3.055 | 3.145 | 3.005 | 3.058 | 110,320 | +0.03(+1.11%) |
Aug 12, 2011 | 3.035 | 3.083 | 2.977 | 3.024 | 105,801 | +0.02(+0.70%) |
Aug 11, 2011 | 2.906 | 3.004 | 2.850 | 3.003 | 148,532 | +0.15(+5.26%) |
Aug 10, 2011 | 2.800 | 2.904 | 2.794 | 2.853 | 121,174 | -0.01(-0.20%) |
Aug 09, 2011 | 2.929 | 2.862 | 2.654 | 2.859 | 204,109 | +0.12(+4.51%) |
Aug 08, 2011 | 2.905 | 2.940 | 2.633 | 2.735 | 559,379 | -0.25(-8.47%) |
Aug 05, 2011 | 2.980 | 3.022 | 2.886 | 2.989 | 242,702 | +0.03(+0.84%) |
Aug 04, 2011 | 3.086 | 3.086 | 2.963 | 2.963 | 202,783 | -0.13(-4.23%) |
Aug 03, 2011 | 3.061 | 3.117 | 3.053 | 3.094 | 140,080 | +0.02(+0.63%) |
Aug 02, 2011 | 3.008 | 3.089 | 3.008 | 3.075 | 119,243 | +0.03(+0.91%) |
Aug 01, 2011 | 3.047 | 3.053 | 2.983 | 3.047 | 109,393 | +0.06(+1.96%) |
Jul 29, 2011 | 2.972 | 3.025 | 2.969 | 2.989 | 84,273 | -0.02(-0.74%) |
Jul 28, 2011 | 2.975 | 3.036 | 2.936 | 3.011 | 107,571 | +0.04(+1.22%) |
Jul 27, 2011 | 3.078 | 3.078 | 2.930 | 2.975 | 293,845 | -0.13(-4.04%) |
Jul 26, 2011 | 3.097 | 3.100 | 3.083 | 3.100 | 49,068 | -0.01(-0.36%) |
Jul 25, 2011 | 3.125 | 3.125 | 3.089 | 3.111 | 97,379 | -0.01(-0.37%) |
Jul 22, 2011 | 3.142 | 3.144 | 3.111 | 3.122 | 56,802 | -0.02(-0.61%) |
Jul 21, 2011 | 3.139 | 3.161 | 3.133 | 3.142 | 100,473 | +0.00(+0.09%) |
Jul 20, 2011 | 3.117 | 3.158 | 3.117 | 3.139 | 93,692 | +0.03(+0.89%) |
Jul 19, 2011 | 3.091 | 3.117 | 3.091 | 3.111 | 52,644 | +0.01(+0.18%) |
Jul 18, 2011 | 3.122 | 3.144 | 3.091 | 3.105 | 94,026 | -0.04(-1.17%) |
Jul 15, 2011 | 3.133 | 3.147 | 3.133 | 3.142 | 67,008 | +0.00(+0.02%) |
Jul 14, 2011 | 3.133 | 3.164 | 3.133 | 3.142 | 82,515 | -0.01(-0.40%) |
Jul 13, 2011 | 3.136 | 3.161 | 3.136 | 3.154 | 62,225 | +0.01(+0.32%) |
Jul 12, 2011 | 3.142 | 3.147 | 3.105 | 3.144 | 95,169 | +0.01(+0.16%) |
Jul 11, 2011 | 3.158 | 3.158 | 3.125 | 3.139 | 71,867 | -0.02(-0.60%) |
Jul 08, 2011 | 3.147 | 3.178 | 3.128 | 3.158 | 222,229 | +0.02(+0.62%) |
Jul 07, 2011 | 3.167 | 3.183 | 3.133 | 3.139 | 104,121 | -0.01(-0.27%) |
Jul 06, 2011 | 3.161 | 3.175 | 3.147 | 3.147 | 148,544 | -0.02(-0.52%) |
Jul 05, 2011 | 3.164 | 3.172 | 3.149 | 3.164 | 76,950 | +0.01(+0.42%) |
Jul 01, 2011 | 3.150 | 3.161 | 3.139 | 3.150 | 61,069 | +0.00(+0.02%) |
Jun 30, 2011 | 3.150 | 3.150 | 3.136 | 3.150 | 61,496 | +0.00(+0.00%) |
Jun 29, 2011 | 3.136 | 3.150 | 3.117 | 3.150 | 61,232 | +0.00(+0.09%) |
Jun 28, 2011 | 3.120 | 3.150 | 3.097 | 3.147 | 199,350 | +0.05(+1.61%) |
Jun 27, 2011 | 3.084 | 3.108 | 3.074 | 3.097 | 101,955 | +0.02(+0.81%) |
Jun 24, 2011 | 3.039 | 3.114 | 3.037 | 3.073 | 100,026 | +0.01(+0.27%) |
Jun 23, 2011 | 3.067 | 3.075 | 3.037 | 3.064 | 73,418 | -0.01(-0.27%) |
Jun 22, 2011 | 3.081 | 3.097 | 3.037 | 3.073 | 80,927 | +0.01(+0.27%) |
Jun 21, 2011 | 2.979 | 3.067 | 2.979 | 3.064 | 147,249 | +0.07(+2.50%) |
Jun 20, 2011 | 2.998 | 3.006 | 2.987 | 2.990 | 114,908 | +0.00(+0.00%) |
Jun 17, 2011 | 2.970 | 2.992 | 2.970 | 2.990 | 78,883 | +0.03(+0.93%) |
Jun 16, 2011 | 2.995 | 2.995 | 2.865 | 2.962 | 89,291 | -0.01(-0.46%) |
Jun 15, 2011 | 3.001 | 3.001 | 2.929 | 2.976 | 82,571 | -0.03(-1.10%) |
Jun 14, 2011 | 3.006 | 3.015 | 2.956 | 3.009 | 164,023 | +0.01(+0.28%) |
Jun 13, 2011 | 3.070 | 3.070 | 2.981 | 3.001 | 137,969 | -0.05(-1.63%) |
Jun 10, 2011 | 3.111 | 3.111 | 2.976 | 3.050 | 392,736 | -0.06(-1.95%) |
Jun 09, 2011 | 3.158 | 3.169 | 3.108 | 3.111 | 133,438 | -0.03(-0.97%) |
Jun 08, 2011 | 3.128 | 3.142 | 3.117 | 3.142 | 172,255 | +0.02(+0.62%) |
Jun 07, 2011 | 3.117 | 3.131 | 3.111 | 3.122 | 93,983 | +0.01(+0.18%) |
Jun 06, 2011 | 3.122 | 3.129 | 3.107 | 3.117 | 42,940 | +0.01(+0.35%) |