Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.553 | 2.610 | 2.553 | 2.593 | 1,605,580 | +0.09(+3.42%) |
Aug 30, 2011 | 2.484 | 2.513 | 2.450 | 2.507 | 1,687,048 | +0.00(+0.00%) |
Aug 29, 2011 | 2.473 | 2.524 | 2.473 | 2.507 | 1,598,919 | +0.11(+4.53%) |
Aug 26, 2011 | 2.364 | 2.427 | 2.330 | 2.398 | 1,325,590 | -0.02(-0.95%) |
Aug 25, 2011 | 2.490 | 2.541 | 2.398 | 2.421 | 1,757,693 | -0.03(-1.40%) |
Aug 24, 2011 | 2.421 | 2.473 | 2.404 | 2.456 | 1,440,270 | +0.04(+1.66%) |
Aug 23, 2011 | 2.364 | 2.416 | 2.335 | 2.416 | 1,792,848 | +0.07(+3.18%) |
Aug 22, 2011 | 2.450 | 2.455 | 2.335 | 2.341 | 1,209,761 | -0.01(-0.24%) |
Aug 19, 2011 | 2.353 | 2.421 | 2.335 | 2.347 | 1,189,052 | -0.03(-1.44%) |
Aug 18, 2011 | 2.438 | 2.444 | 2.351 | 2.381 | 3,248,914 | -0.23(-8.97%) |
Aug 17, 2011 | 2.639 | 2.680 | 2.587 | 2.616 | 1,645,322 | +0.03(+1.11%) |
Aug 16, 2011 | 2.593 | 2.667 | 2.564 | 2.587 | 2,204,644 | -0.08(-3.00%) |
Aug 15, 2011 | 2.667 | 2.679 | 2.633 | 2.667 | 1,950,431 | +0.14(+5.43%) |
Aug 12, 2011 | 2.507 | 2.570 | 2.461 | 2.530 | 2,669,274 | +0.13(+5.49%) |
Aug 11, 2011 | 2.244 | 2.461 | 2.232 | 2.398 | 5,994,583 | -0.02(-0.95%) |
Aug 10, 2011 | 2.524 | 2.530 | 2.387 | 2.421 | 3,314,893 | -0.20(-7.64%) |
Aug 09, 2011 | 2.593 | 2.644 | 2.416 | 2.622 | 2,722,992 | +0.19(+7.76%) |
Aug 08, 2011 | 2.593 | 2.644 | 2.393 | 2.433 | 6,175,424 | -0.37(-13.27%) |
Aug 05, 2011 | 2.839 | 2.879 | 2.639 | 2.805 | 5,387,739 | +0.09(+3.16%) |
Aug 04, 2011 | 2.862 | 2.862 | 2.719 | 2.719 | 5,913,286 | -0.26(-8.83%) |
Aug 03, 2011 | 3.017 | 3.022 | 2.908 | 2.982 | 3,725,895 | -0.05(-1.70%) |
Aug 02, 2011 | 3.137 | 3.165 | 3.028 | 3.034 | 2,386,925 | -0.18(-5.69%) |
Aug 01, 2011 | 3.331 | 3.331 | 3.160 | 3.217 | 1,928,184 | -0.05(-1.58%) |
Jul 29, 2011 | 3.245 | 3.326 | 3.228 | 3.268 | 1,216,218 | -0.03(-1.04%) |
Jul 28, 2011 | 3.303 | 3.349 | 3.286 | 3.303 | 1,185,825 | +0.02(+0.52%) |
Jul 27, 2011 | 3.360 | 3.371 | 3.263 | 3.286 | 1,937,164 | -0.14(-4.17%) |
Jul 26, 2011 | 3.440 | 3.457 | 3.417 | 3.429 | 5,260,779 | -0.01(-0.33%) |
Jul 25, 2011 | 3.463 | 3.469 | 3.429 | 3.440 | 6,531,396 | -0.10(-2.91%) |
Jul 22, 2011 | 3.543 | 3.560 | 3.543 | 3.543 | 1,022,163 | -0.03(-0.80%) |
Jul 21, 2011 | 3.537 | 3.600 | 3.526 | 3.572 | 2,020,409 | +0.17(+4.87%) |
Jul 20, 2011 | 3.383 | 3.423 | 3.349 | 3.406 | 1,790,822 | +0.11(+3.30%) |
Jul 19, 2011 | 3.263 | 3.320 | 3.263 | 3.297 | 3,106,739 | +0.11(+3.41%) |
Jul 18, 2011 | 3.257 | 3.257 | 3.148 | 3.188 | 2,133,480 | -0.16(-4.79%) |
Jul 15, 2011 | 3.377 | 3.394 | 3.326 | 3.349 | 1,929,140 | -0.03(-0.85%) |
Jul 14, 2011 | 3.434 | 3.440 | 3.360 | 3.377 | 2,078,015 | -0.11(-3.12%) |
Jul 13, 2011 | 3.446 | 3.520 | 3.406 | 3.486 | 3,522,137 | +0.03(+0.83%) |
Jul 12, 2011 | 3.389 | 3.492 | 3.389 | 3.457 | 7,412,694 | -0.04(-1.15%) |
Jul 11, 2011 | 3.532 | 3.543 | 3.477 | 3.497 | 1,779,716 | -0.26(-6.86%) |
Jul 08, 2011 | 3.761 | 3.772 | 3.715 | 3.755 | 1,137,788 | -0.10(-2.53%) |
Jul 07, 2011 | 3.847 | 3.864 | 3.829 | 3.852 | 1,001,932 | +0.01(+0.30%) |
Jul 06, 2011 | 3.824 | 3.841 | 3.784 | 3.841 | 1,437,854 | -0.10(-2.47%) |
Jul 05, 2011 | 3.972 | 3.978 | 3.927 | 3.938 | 1,133,360 | -0.06(-1.57%) |
Jul 01, 2011 | 3.932 | 4.013 | 3.921 | 4.001 | 1,584,170 | +0.11(+2.79%) |
Jun 30, 2011 | 3.829 | 3.915 | 3.818 | 3.892 | 1,206,959 | +0.11(+3.03%) |
Jun 29, 2011 | 3.755 | 3.789 | 3.726 | 3.778 | 1,242,085 | +0.12(+3.29%) |
Jun 28, 2011 | 3.595 | 3.663 | 3.595 | 3.658 | 1,262,137 | +0.08(+2.24%) |
Jun 27, 2011 | 3.497 | 3.583 | 3.493 | 3.577 | 1,138,057 | +0.01(+0.32%) |
Jun 24, 2011 | 3.589 | 3.606 | 3.543 | 3.566 | 4,078,954 | -0.07(-1.89%) |
Jun 23, 2011 | 3.577 | 3.640 | 3.549 | 3.635 | 2,656,407 | -0.06(-1.55%) |
Jun 22, 2011 | 3.738 | 3.755 | 3.692 | 3.692 | 1,053,020 | -0.05(-1.23%) |
Jun 21, 2011 | 3.675 | 3.743 | 3.675 | 3.738 | 810,289 | +0.11(+3.00%) |
Jun 20, 2011 | 3.618 | 3.635 | 3.612 | 3.629 | 844,879 | -0.04(-1.09%) |
Jun 17, 2011 | 3.692 | 3.698 | 3.652 | 3.669 | 806,690 | +0.06(+1.75%) |
Jun 16, 2011 | 3.606 | 3.623 | 3.549 | 3.606 | 2,142,425 | -0.05(-1.25%) |
Jun 15, 2011 | 3.726 | 3.732 | 3.618 | 3.652 | 2,389,142 | -0.13(-3.48%) |
Jun 14, 2011 | 3.778 | 3.809 | 3.772 | 3.784 | 3,437,336 | +0.07(+1.85%) |
Jun 13, 2011 | 3.726 | 3.743 | 3.675 | 3.715 | 1,254,714 | +0.00(+0.00%) |
Jun 10, 2011 | 3.789 | 3.795 | 3.686 | 3.715 | 1,547,215 | -0.06(-1.52%) |
Jun 09, 2011 | 3.721 | 3.789 | 3.701 | 3.772 | 867,992 | +0.02(+0.46%) |
Jun 08, 2011 | 3.778 | 3.789 | 3.732 | 3.755 | 1,833,086 | -0.09(-2.24%) |
Jun 07, 2011 | 3.869 | 3.889 | 3.829 | 3.841 | 1,299,160 | +0.05(+1.36%) |
Jun 06, 2011 | 3.824 | 3.847 | 3.784 | 3.789 | 1,374,952 | -0.09(-2.22%) |