Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.117 | 3.117 | 3.083 | 3.083 | 46,223 | -0.01(-0.46%) |
Aug 30, 2011 | 3.097 | 3.103 | 3.087 | 3.097 | 18,864 | +0.02(+0.55%) |
Aug 29, 2011 | 3.117 | 3.117 | 3.069 | 3.080 | 64,989 | -0.00(-0.09%) |
Aug 26, 2011 | 3.058 | 3.092 | 3.055 | 3.083 | 10,409 | +0.01(+0.28%) |
Aug 25, 2011 | 3.092 | 3.092 | 3.036 | 3.075 | 36,155 | -0.03(-0.82%) |
Aug 24, 2011 | 3.123 | 3.123 | 3.049 | 3.100 | 64,075 | +0.01(+0.18%) |
Aug 23, 2011 | 3.061 | 3.095 | 3.047 | 3.095 | 23,102 | +0.05(+1.77%) |
Aug 22, 2011 | 3.112 | 3.112 | 3.032 | 3.041 | 36,092 | -0.04(-1.31%) |
Aug 19, 2011 | 3.100 | 3.114 | 3.049 | 3.081 | 44,984 | -0.03(-0.98%) |
Aug 18, 2011 | 3.157 | 3.157 | 3.024 | 3.112 | 217,588 | -0.01(-0.45%) |
Aug 17, 2011 | 3.143 | 3.148 | 3.089 | 3.126 | 59,936 | +0.01(+0.36%) |
Aug 16, 2011 | 3.117 | 3.171 | 3.058 | 3.114 | 53,990 | +0.03(+0.83%) |
Aug 15, 2011 | 3.086 | 3.177 | 3.035 | 3.089 | 109,215 | +0.03(+1.11%) |
Aug 12, 2011 | 3.066 | 3.114 | 3.007 | 3.055 | 104,741 | +0.02(+0.70%) |
Aug 11, 2011 | 2.936 | 3.035 | 2.879 | 3.034 | 147,044 | +0.15(+5.26%) |
Aug 10, 2011 | 2.828 | 2.933 | 2.822 | 2.882 | 119,960 | -0.01(-0.20%) |
Aug 09, 2011 | 2.959 | 2.891 | 2.681 | 2.888 | 202,065 | +0.12(+4.51%) |
Aug 08, 2011 | 2.934 | 2.970 | 2.660 | 2.763 | 553,775 | -0.26(-8.47%) |
Aug 05, 2011 | 3.010 | 3.053 | 2.915 | 3.019 | 240,271 | +0.03(+0.84%) |
Aug 04, 2011 | 3.117 | 3.117 | 2.993 | 2.993 | 200,752 | -0.13(-4.23%) |
Aug 03, 2011 | 3.092 | 3.148 | 3.083 | 3.126 | 138,676 | +0.02(+0.63%) |
Aug 02, 2011 | 3.038 | 3.120 | 3.038 | 3.106 | 118,049 | +0.03(+0.91%) |
Aug 01, 2011 | 3.078 | 3.083 | 3.013 | 3.078 | 108,297 | +0.06(+1.96%) |
Jul 29, 2011 | 3.002 | 3.055 | 2.999 | 3.019 | 83,428 | -0.02(-0.74%) |
Jul 28, 2011 | 3.005 | 3.067 | 2.965 | 3.041 | 106,493 | +0.04(+1.22%) |
Jul 27, 2011 | 3.109 | 3.109 | 2.960 | 3.005 | 290,901 | -0.13(-4.04%) |
Jul 26, 2011 | 3.128 | 3.131 | 3.114 | 3.131 | 48,577 | -0.01(-0.36%) |
Jul 25, 2011 | 3.156 | 3.156 | 3.120 | 3.142 | 96,403 | -0.01(-0.37%) |
Jul 22, 2011 | 3.173 | 3.176 | 3.142 | 3.154 | 56,233 | -0.02(-0.61%) |
Jul 21, 2011 | 3.171 | 3.193 | 3.165 | 3.173 | 99,467 | +0.00(+0.09%) |
Jul 20, 2011 | 3.148 | 3.190 | 3.148 | 3.171 | 92,753 | +0.03(+0.89%) |
Jul 19, 2011 | 3.123 | 3.148 | 3.123 | 3.142 | 52,117 | +0.01(+0.18%) |
Jul 18, 2011 | 3.154 | 3.176 | 3.123 | 3.137 | 93,084 | -0.04(-1.17%) |
Jul 15, 2011 | 3.165 | 3.179 | 3.165 | 3.174 | 66,337 | +0.00(+0.02%) |
Jul 14, 2011 | 3.165 | 3.196 | 3.165 | 3.173 | 81,689 | -0.01(-0.40%) |
Jul 13, 2011 | 3.168 | 3.193 | 3.168 | 3.186 | 61,602 | +0.01(+0.32%) |
Jul 12, 2011 | 3.173 | 3.179 | 3.137 | 3.176 | 94,215 | +0.01(+0.16%) |
Jul 11, 2011 | 3.190 | 3.190 | 3.156 | 3.171 | 71,147 | -0.02(-0.60%) |
Jul 08, 2011 | 3.179 | 3.210 | 3.159 | 3.190 | 220,003 | +0.02(+0.62%) |
Jul 07, 2011 | 3.199 | 3.216 | 3.165 | 3.171 | 103,078 | -0.01(-0.27%) |
Jul 06, 2011 | 3.193 | 3.207 | 3.179 | 3.179 | 147,056 | -0.02(-0.52%) |
Jul 05, 2011 | 3.196 | 3.204 | 3.181 | 3.196 | 76,179 | +0.01(+0.42%) |
Jul 01, 2011 | 3.182 | 3.193 | 3.171 | 3.182 | 60,457 | +0.00(+0.02%) |
Jun 30, 2011 | 3.182 | 3.182 | 3.168 | 3.182 | 60,880 | +0.00(+0.00%) |
Jun 29, 2011 | 3.168 | 3.182 | 3.148 | 3.182 | 60,619 | +0.00(+0.09%) |
Jun 28, 2011 | 3.151 | 3.182 | 3.129 | 3.179 | 197,353 | +0.05(+1.61%) |
Jun 27, 2011 | 3.115 | 3.140 | 3.106 | 3.129 | 100,933 | +0.03(+0.81%) |
Jun 24, 2011 | 3.070 | 3.146 | 3.067 | 3.104 | 99,024 | +0.01(+0.27%) |
Jun 23, 2011 | 3.098 | 3.106 | 3.067 | 3.095 | 72,682 | -0.01(-0.27%) |
Jun 22, 2011 | 3.112 | 3.129 | 3.067 | 3.104 | 80,117 | +0.01(+0.27%) |
Jun 21, 2011 | 3.009 | 3.098 | 3.009 | 3.095 | 145,773 | +0.08(+2.50%) |
Jun 20, 2011 | 3.028 | 3.037 | 3.017 | 3.020 | 113,757 | +0.00(+0.00%) |
Jun 17, 2011 | 3.000 | 3.023 | 3.000 | 3.020 | 78,092 | +0.03(+0.93%) |
Jun 16, 2011 | 3.025 | 3.025 | 2.894 | 2.992 | 88,397 | -0.01(-0.46%) |
Jun 15, 2011 | 3.031 | 3.031 | 2.958 | 3.006 | 81,743 | -0.03(-1.10%) |
Jun 14, 2011 | 3.037 | 3.045 | 2.986 | 3.039 | 162,380 | +0.01(+0.28%) |
Jun 13, 2011 | 3.101 | 3.101 | 3.012 | 3.031 | 136,587 | -0.05(-1.63%) |
Jun 10, 2011 | 3.143 | 3.143 | 3.006 | 3.081 | 388,801 | -0.06(-1.95%) |
Jun 09, 2011 | 3.190 | 3.201 | 3.140 | 3.143 | 132,101 | -0.03(-0.97%) |
Jun 08, 2011 | 3.160 | 3.173 | 3.148 | 3.173 | 170,530 | +0.02(+0.62%) |
Jun 07, 2011 | 3.148 | 3.162 | 3.143 | 3.154 | 93,042 | +0.01(+0.18%) |
Jun 06, 2011 | 3.154 | 3.160 | 3.138 | 3.148 | 42,510 | +0.01(+0.35%) |