Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.996 | 3.026 | 2.983 | 3.004 | 60,436 | +0.00(+0.14%) |
Aug 30, 2011 | 2.979 | 3.000 | 2.962 | 3.000 | 32,198 | +0.02(+0.57%) |
Aug 29, 2011 | 2.937 | 2.983 | 2.937 | 2.983 | 79,818 | +0.10(+3.53%) |
Aug 26, 2011 | 2.839 | 2.914 | 2.831 | 2.881 | 25,796 | +0.00(+0.15%) |
Aug 25, 2011 | 2.920 | 2.920 | 2.877 | 2.877 | 83,513 | -0.02(-0.73%) |
Aug 24, 2011 | 2.852 | 2.907 | 2.852 | 2.898 | 23,783 | +0.04(+1.48%) |
Aug 23, 2011 | 2.792 | 2.869 | 2.792 | 2.856 | 22,428 | +0.05(+1.82%) |
Aug 22, 2011 | 2.826 | 2.992 | 2.797 | 2.805 | 69,982 | +0.01(+0.32%) |
Aug 19, 2011 | 2.839 | 2.839 | 2.767 | 2.796 | 182,793 | -0.05(-1.80%) |
Aug 18, 2011 | 2.920 | 2.920 | 2.831 | 2.847 | 84,055 | -0.09(-3.17%) |
Aug 17, 2011 | 2.937 | 2.996 | 2.924 | 2.941 | 83,272 | +0.02(+0.61%) |
Aug 16, 2011 | 2.907 | 2.932 | 2.886 | 2.923 | 68,936 | +0.01(+0.26%) |
Aug 15, 2011 | 2.898 | 2.937 | 2.894 | 2.915 | 85,113 | +0.02(+0.62%) |
Aug 12, 2011 | 2.860 | 2.907 | 2.839 | 2.897 | 31,887 | +0.01(+0.41%) |
Aug 11, 2011 | 2.822 | 2.886 | 2.767 | 2.886 | 197,926 | +0.10(+3.41%) |
Aug 10, 2011 | 2.797 | 2.839 | 2.780 | 2.791 | 54,771 | -0.08(-2.87%) |
Aug 09, 2011 | 2.890 | 2.873 | 2.758 | 2.873 | 142,679 | +0.10(+3.68%) |
Aug 08, 2011 | 2.890 | 2.890 | 2.771 | 2.771 | 194,085 | -0.14(-4.81%) |
Aug 05, 2011 | 2.958 | 2.983 | 2.792 | 2.911 | 167,264 | -0.03(-1.01%) |
Aug 04, 2011 | 3.026 | 3.043 | 2.805 | 2.941 | 228,612 | -0.11(-3.60%) |
Aug 03, 2011 | 3.064 | 3.064 | 2.975 | 3.051 | 105,581 | -0.01(-0.27%) |
Aug 02, 2011 | 3.111 | 3.111 | 3.047 | 3.059 | 95,884 | -0.05(-1.66%) |
Aug 01, 2011 | 3.191 | 3.212 | 3.051 | 3.111 | 166,920 | -0.08(-2.40%) |
Jul 29, 2011 | 3.149 | 3.187 | 3.145 | 3.187 | 22,193 | +0.04(+1.35%) |
Jul 28, 2011 | 3.111 | 3.162 | 3.111 | 3.145 | 32,830 | -0.04(-1.20%) |
Jul 27, 2011 | 3.242 | 3.243 | 3.157 | 3.183 | 28,152 | -0.07(-2.09%) |
Jul 26, 2011 | 3.263 | 3.268 | 3.246 | 3.251 | 59,218 | -0.04(-1.17%) |
Jul 25, 2011 | 3.272 | 3.310 | 3.259 | 3.289 | 17,117 | -0.01(-0.38%) |
Jul 22, 2011 | 3.310 | 3.314 | 3.302 | 3.302 | 36,367 | -0.01(-0.38%) |
Jul 21, 2011 | 3.259 | 3.323 | 3.259 | 3.314 | 33,153 | +0.05(+1.56%) |
Jul 20, 2011 | 3.255 | 3.273 | 3.255 | 3.263 | 19,280 | +0.01(+0.39%) |
Jul 19, 2011 | 3.246 | 3.268 | 3.246 | 3.251 | 25,426 | -0.00(-0.08%) |
Jul 18, 2011 | 3.280 | 3.280 | 3.225 | 3.253 | 31,701 | -0.04(-1.21%) |
Jul 15, 2011 | 3.310 | 3.310 | 3.276 | 3.293 | 14,751 | -0.01(-0.26%) |
Jul 14, 2011 | 3.331 | 3.331 | 3.302 | 3.302 | 17,781 | -0.03(-0.77%) |
Jul 13, 2011 | 3.314 | 3.352 | 3.314 | 3.327 | 48,267 | +0.01(+0.25%) |
Jul 12, 2011 | 3.297 | 3.327 | 3.297 | 3.319 | 63,396 | +0.01(+0.39%) |
Jul 11, 2011 | 3.323 | 3.323 | 3.263 | 3.306 | 72,524 | -0.03(-0.76%) |
Jul 08, 2011 | 3.336 | 3.338 | 3.302 | 3.331 | 39,522 | -0.01(-0.38%) |
Jul 07, 2011 | 3.327 | 3.352 | 3.327 | 3.344 | 26,609 | +0.02(+0.64%) |
Jul 06, 2011 | 3.293 | 3.330 | 3.293 | 3.323 | 22,452 | +0.00(+0.00%) |
Jul 05, 2011 | 3.285 | 3.327 | 3.280 | 3.323 | 64,854 | +0.03(+1.03%) |
Jul 01, 2011 | 3.280 | 3.302 | 3.280 | 3.289 | 76,078 | +0.01(+0.26%) |
Jun 30, 2011 | 3.246 | 3.280 | 3.225 | 3.280 | 25,668 | +0.03(+0.91%) |
Jun 29, 2011 | 3.229 | 3.251 | 3.229 | 3.251 | 26,564 | +0.03(+0.79%) |
Jun 28, 2011 | 3.212 | 3.228 | 3.208 | 3.225 | 24,478 | +0.03(+0.80%) |
Jun 27, 2011 | 3.166 | 3.208 | 3.166 | 3.200 | 19,579 | +0.03(+1.07%) |
Jun 24, 2011 | 3.162 | 3.187 | 3.157 | 3.166 | 9,835 | +0.00(+0.05%) |
Jun 23, 2011 | 3.187 | 3.200 | 3.132 | 3.164 | 39,965 | -0.03(-0.98%) |
Jun 22, 2011 | 3.183 | 3.204 | 3.170 | 3.195 | 116,081 | +0.01(+0.40%) |
Jun 21, 2011 | 3.174 | 3.209 | 3.174 | 3.183 | 113,199 | +0.00(+0.13%) |
Jun 20, 2011 | 3.174 | 3.178 | 3.174 | 3.178 | 23,786 | +0.00(+0.00%) |
Jun 17, 2011 | 3.170 | 3.246 | 3.153 | 3.178 | 38,309 | +0.01(+0.27%) |
Jun 16, 2011 | 3.153 | 3.178 | 3.149 | 3.170 | 15,175 | +0.02(+0.67%) |
Jun 15, 2011 | 3.149 | 3.178 | 3.127 | 3.149 | 55,035 | -0.04(-1.20%) |
Jun 14, 2011 | 3.162 | 3.191 | 3.153 | 3.187 | 28,619 | +0.04(+1.28%) |
Jun 13, 2011 | 3.153 | 3.184 | 3.130 | 3.147 | 34,491 | -0.01(-0.47%) |
Jun 10, 2011 | 3.229 | 3.241 | 3.153 | 3.162 | 68,507 | -0.07(-2.23%) |
Jun 09, 2011 | 3.221 | 3.234 | 3.214 | 3.234 | 76,540 | +0.02(+0.53%) |
Jun 08, 2011 | 3.191 | 3.231 | 3.183 | 3.217 | 78,588 | +0.01(+0.27%) |
Jun 07, 2011 | 3.195 | 3.208 | 3.178 | 3.208 | 198,018 | +0.01(+0.27%) |
Jun 06, 2011 | 3.204 | 3.225 | 3.174 | 3.200 | 64,562 | -0.00(-0.13%) |