Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.493 | 3.569 | 3.484 | 3.552 | 1,723,217 | +0.09(+2.68%) |
Aug 30, 2011 | 3.552 | 3.569 | 3.425 | 3.459 | 2,707,677 | -0.16(-4.43%) |
Aug 29, 2011 | 3.408 | 3.619 | 3.383 | 3.619 | 1,045,800 | +0.27(+8.06%) |
Aug 26, 2011 | 3.307 | 3.358 | 3.121 | 3.349 | 1,393,719 | +0.00(+0.00%) |
Aug 25, 2011 | 3.611 | 3.695 | 3.349 | 3.349 | 1,485,514 | -0.24(-6.59%) |
Aug 24, 2011 | 3.408 | 3.585 | 3.383 | 3.585 | 828,686 | +0.15(+4.42%) |
Aug 23, 2011 | 3.282 | 3.434 | 3.223 | 3.434 | 1,624,883 | +0.18(+5.44%) |
Aug 22, 2011 | 3.316 | 3.349 | 3.147 | 3.256 | 1,101,357 | +0.05(+1.58%) |
Aug 19, 2011 | 3.197 | 3.366 | 3.197 | 3.206 | 1,051,976 | -0.09(-2.81%) |
Aug 18, 2011 | 3.577 | 3.577 | 3.248 | 3.299 | 1,067,353 | -0.38(-10.32%) |
Aug 17, 2011 | 3.720 | 3.796 | 3.636 | 3.678 | 924,167 | -0.02(-0.46%) |
Aug 16, 2011 | 3.687 | 3.796 | 3.645 | 3.695 | 2,136,717 | -0.04(-1.13%) |
Aug 15, 2011 | 3.661 | 3.737 | 3.602 | 3.737 | 857,301 | +0.13(+3.75%) |
Aug 12, 2011 | 3.484 | 3.653 | 3.417 | 3.602 | 1,939,550 | +0.17(+4.91%) |
Aug 11, 2011 | 3.273 | 3.510 | 3.273 | 3.434 | 1,991,928 | +0.20(+6.27%) |
Aug 10, 2011 | 3.366 | 3.400 | 3.206 | 3.231 | 2,231,479 | -0.24(-6.81%) |
Aug 09, 2011 | 3.467 | 3.467 | 3.050 | 3.467 | 2,958,153 | +0.38(+12.30%) |
Aug 08, 2011 | 3.467 | 3.585 | 3.020 | 3.088 | 2,324,787 | -0.58(-15.86%) |
Aug 05, 2011 | 3.881 | 3.889 | 3.535 | 3.670 | 2,186,292 | -0.15(-3.97%) |
Aug 04, 2011 | 3.940 | 3.965 | 3.796 | 3.822 | 3,811,709 | -0.22(-5.43%) |
Aug 03, 2011 | 3.940 | 4.066 | 3.860 | 4.041 | 1,942,249 | +0.10(+2.57%) |
Aug 02, 2011 | 4.151 | 4.184 | 3.940 | 3.940 | 1,485,306 | -0.25(-6.04%) |
Aug 01, 2011 | 4.260 | 4.260 | 4.176 | 4.193 | 1,409,732 | +0.02(+0.40%) |
Jul 29, 2011 | 4.125 | 4.248 | 4.041 | 4.176 | 1,721,050 | +0.00(+0.00%) |
Jul 28, 2011 | 4.142 | 4.218 | 4.066 | 4.176 | 1,295,717 | +0.00(+0.00%) |
Jul 27, 2011 | 4.319 | 4.361 | 4.151 | 4.176 | 2,095,401 | -0.18(-4.07%) |
Jul 26, 2011 | 4.353 | 4.412 | 4.343 | 4.353 | 1,078,623 | -0.02(-0.39%) |
Jul 25, 2011 | 4.345 | 4.412 | 4.311 | 4.370 | 738,643 | -0.04(-0.96%) |
Jul 22, 2011 | 4.412 | 4.429 | 4.387 | 4.412 | 522,170 | +0.03(+0.58%) |
Jul 21, 2011 | 4.370 | 4.446 | 4.336 | 4.387 | 1,052,779 | +0.04(+0.97%) |
Jul 20, 2011 | 4.395 | 4.404 | 4.345 | 4.345 | 520,052 | -0.06(-1.34%) |
Jul 19, 2011 | 4.345 | 4.421 | 4.328 | 4.404 | 897,462 | +0.08(+1.95%) |
Jul 18, 2011 | 4.404 | 4.412 | 4.294 | 4.319 | 1,542,532 | -0.10(-2.29%) |
Jul 15, 2011 | 4.412 | 4.513 | 4.370 | 4.421 | 1,661,690 | +0.05(+1.16%) |
Jul 14, 2011 | 4.480 | 4.564 | 4.345 | 4.370 | 893,801 | -0.11(-2.45%) |
Jul 13, 2011 | 4.446 | 4.598 | 4.438 | 4.480 | 2,217,607 | +0.06(+1.34%) |
Jul 12, 2011 | 4.446 | 4.530 | 4.387 | 4.421 | 899,215 | -0.06(-1.32%) |
Jul 11, 2011 | 4.513 | 4.564 | 4.454 | 4.480 | 701,443 | -0.11(-2.39%) |
Jul 08, 2011 | 4.573 | 4.640 | 4.522 | 4.589 | 479,555 | -0.05(-1.09%) |
Jul 07, 2011 | 4.691 | 4.699 | 4.589 | 4.640 | 1,251,500 | +0.00(+0.00%) |
Jul 06, 2011 | 4.539 | 4.657 | 4.530 | 4.640 | 865,730 | +0.08(+1.85%) |
Jul 05, 2011 | 4.623 | 4.648 | 4.530 | 4.556 | 922,318 | -0.07(-1.46%) |
Jul 01, 2011 | 4.615 | 4.733 | 4.589 | 4.623 | 1,570,510 | +0.03(+0.74%) |
Jun 30, 2011 | 4.615 | 4.640 | 4.522 | 4.589 | 1,040,311 | -0.01(-0.18%) |
Jun 29, 2011 | 4.606 | 4.632 | 4.547 | 4.598 | 1,183,886 | +0.02(+0.37%) |
Jun 28, 2011 | 4.530 | 4.598 | 4.480 | 4.581 | 1,501,649 | +0.08(+1.69%) |
Jun 27, 2011 | 4.454 | 4.535 | 4.379 | 4.505 | 831,158 | +0.03(+0.75%) |
Jun 24, 2011 | 4.463 | 4.522 | 4.387 | 4.471 | 5,673,999 | +0.02(+0.38%) |
Jun 23, 2011 | 4.362 | 4.488 | 4.269 | 4.454 | 1,071,286 | +0.01(+0.19%) |
Jun 22, 2011 | 4.429 | 4.513 | 4.412 | 4.446 | 753,725 | +0.00(+0.00%) |
Jun 21, 2011 | 4.252 | 4.581 | 4.252 | 4.446 | 1,586,192 | +0.24(+5.61%) |
Jun 20, 2011 | 4.134 | 4.227 | 4.134 | 4.210 | 1,941,031 | -0.03(-0.80%) |
Jun 17, 2011 | 4.362 | 4.379 | 4.193 | 4.244 | 2,425,408 | -0.07(-1.57%) |
Jun 16, 2011 | 4.294 | 4.374 | 4.235 | 4.311 | 1,425,277 | +0.01(+0.20%) |
Jun 15, 2011 | 4.412 | 4.421 | 4.252 | 4.303 | 1,345,216 | -0.18(-3.95%) |
Jun 14, 2011 | 4.269 | 4.556 | 4.269 | 4.480 | 1,646,824 | +0.26(+6.20%) |
Jun 13, 2011 | 4.379 | 4.421 | 4.201 | 4.218 | 1,142,972 | -0.12(-2.72%) |
Jun 10, 2011 | 4.345 | 4.404 | 4.286 | 4.336 | 983,408 | -0.04(-0.96%) |
Jun 09, 2011 | 4.370 | 4.463 | 4.319 | 4.379 | 857,793 | +0.03(+0.78%) |
Jun 08, 2011 | 4.345 | 4.387 | 4.303 | 4.345 | 928,263 | +0.01(+0.19%) |
Jun 07, 2011 | 4.109 | 4.438 | 4.050 | 4.336 | 1,823,295 | +0.29(+7.08%) |
Jun 06, 2011 | 4.269 | 4.286 | 4.050 | 4.050 | 1,537,286 | -0.24(-5.51%) |