Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.925 | 2.948 | 2.902 | 2.915 | 1,876,398 | -0.00(-0.16%) |
Aug 30, 2011 | 2.934 | 2.937 | 2.908 | 2.920 | 2,760,924 | -0.01(-0.48%) |
Aug 29, 2011 | 2.917 | 2.948 | 2.917 | 2.934 | 2,606,002 | +0.05(+1.57%) |
Aug 26, 2011 | 2.844 | 2.900 | 2.811 | 2.889 | 1,706,016 | +0.04(+1.31%) |
Aug 25, 2011 | 2.915 | 2.922 | 2.847 | 2.851 | 1,883,638 | -0.05(-1.88%) |
Aug 24, 2011 | 2.892 | 2.922 | 2.886 | 2.906 | 1,864,795 | +0.01(+0.27%) |
Aug 23, 2011 | 2.876 | 2.906 | 2.864 | 2.898 | 3,205,967 | +0.03(+1.14%) |
Aug 22, 2011 | 2.906 | 2.912 | 2.833 | 2.865 | 1,943,175 | +0.01(+0.44%) |
Aug 19, 2011 | 2.834 | 2.917 | 2.817 | 2.853 | 3,430,165 | -0.02(-0.65%) |
Aug 18, 2011 | 2.876 | 2.915 | 2.845 | 2.872 | 3,196,241 | -0.06(-2.13%) |
Aug 17, 2011 | 2.867 | 2.945 | 2.867 | 2.934 | 2,545,159 | +0.08(+2.84%) |
Aug 16, 2011 | 2.856 | 2.876 | 2.825 | 2.853 | 2,646,849 | -0.01(-0.44%) |
Aug 15, 2011 | 2.819 | 2.867 | 2.808 | 2.865 | 1,817,996 | +0.07(+2.34%) |
Aug 12, 2011 | 2.795 | 2.828 | 2.772 | 2.800 | 1,794,718 | +0.01(+0.39%) |
Aug 11, 2011 | 2.767 | 2.809 | 2.738 | 2.789 | 3,000,812 | +0.02(+0.73%) |
Aug 10, 2011 | 2.773 | 2.790 | 2.728 | 2.769 | 4,152,221 | -0.04(-1.55%) |
Aug 09, 2011 | 2.702 | 2.834 | 2.536 | 2.812 | 7,716,042 | +0.22(+8.29%) |
Aug 08, 2011 | 2.702 | 2.728 | 2.597 | 2.597 | 6,840,147 | -0.15(-5.62%) |
Aug 05, 2011 | 2.664 | 2.769 | 2.655 | 2.752 | 3,481,762 | +0.10(+3.95%) |
Aug 04, 2011 | 2.722 | 2.756 | 2.645 | 2.647 | 3,911,903 | -0.09(-3.25%) |
Aug 03, 2011 | 2.709 | 2.736 | 2.681 | 2.736 | 1,878,730 | +0.02(+0.81%) |
Aug 02, 2011 | 2.717 | 2.744 | 2.705 | 2.714 | 1,477,724 | -0.01(-0.23%) |
Aug 01, 2011 | 2.764 | 2.769 | 2.694 | 2.720 | 2,469,296 | -0.01(-0.46%) |
Jul 29, 2011 | 2.731 | 2.756 | 2.695 | 2.733 | 1,722,495 | -0.02(-0.57%) |
Jul 28, 2011 | 2.739 | 2.762 | 2.733 | 2.748 | 1,152,260 | +0.00(+0.11%) |
Jul 27, 2011 | 2.762 | 2.773 | 2.733 | 2.745 | 2,326,741 | -0.02(-0.62%) |
Jul 26, 2011 | 2.767 | 2.777 | 2.745 | 2.762 | 1,359,074 | -0.02(-0.56%) |
Jul 25, 2011 | 2.801 | 2.806 | 2.775 | 2.778 | 1,647,440 | -0.05(-1.60%) |
Jul 22, 2011 | 2.845 | 2.845 | 2.814 | 2.823 | 1,233,267 | -0.03(-1.04%) |
Jul 21, 2011 | 2.825 | 2.859 | 2.825 | 2.853 | 1,470,375 | +0.04(+1.39%) |
Jul 20, 2011 | 2.833 | 2.834 | 2.787 | 2.814 | 899,326 | -0.01(-0.39%) |
Jul 19, 2011 | 2.795 | 2.831 | 2.791 | 2.825 | 1,379,635 | +0.04(+1.29%) |
Jul 18, 2011 | 2.801 | 2.808 | 2.775 | 2.789 | 1,195,887 | -0.02(-0.78%) |
Jul 15, 2011 | 2.789 | 2.847 | 2.789 | 2.811 | 1,607,971 | +0.02(+0.84%) |
Jul 14, 2011 | 2.775 | 2.819 | 2.772 | 2.787 | 1,530,828 | +0.01(+0.51%) |
Jul 13, 2011 | 2.769 | 2.792 | 2.766 | 2.773 | 1,293,656 | +0.01(+0.28%) |
Jul 12, 2011 | 2.780 | 2.794 | 2.766 | 2.766 | 1,500,906 | -0.03(-1.01%) |
Jul 11, 2011 | 2.792 | 2.806 | 2.778 | 2.794 | 1,578,882 | -0.02(-0.61%) |
Jul 08, 2011 | 2.795 | 2.823 | 2.795 | 2.811 | 1,223,470 | +0.00(+0.06%) |
Jul 07, 2011 | 2.847 | 2.848 | 2.797 | 2.809 | 1,939,433 | -0.02(-0.61%) |
Jul 06, 2011 | 2.791 | 2.831 | 2.787 | 2.826 | 974,016 | +0.04(+1.40%) |
Jul 05, 2011 | 2.795 | 2.826 | 2.786 | 2.787 | 1,170,854 | -0.01(-0.39%) |
Jul 01, 2011 | 2.789 | 2.809 | 2.777 | 2.798 | 1,623,022 | +0.02(+0.79%) |
Jun 30, 2011 | 2.772 | 2.786 | 2.762 | 2.777 | 1,566,568 | +0.01(+0.40%) |
Jun 29, 2011 | 2.766 | 2.797 | 2.755 | 2.766 | 1,794,161 | +0.01(+0.23%) |
Jun 28, 2011 | 2.811 | 2.811 | 2.731 | 2.759 | 4,865,012 | -0.05(-1.83%) |
Jun 27, 2011 | 2.822 | 2.836 | 2.804 | 2.811 | 1,387,484 | -0.01(-0.28%) |
Jun 24, 2011 | 2.814 | 2.841 | 2.803 | 2.819 | 2,007,120 | +0.01(+0.39%) |
Jun 23, 2011 | 2.823 | 2.831 | 2.797 | 2.808 | 2,379,396 | -0.03(-1.15%) |
Jun 22, 2011 | 2.847 | 2.862 | 2.825 | 2.841 | 1,957,572 | -0.01(-0.27%) |
Jun 21, 2011 | 2.865 | 2.881 | 2.834 | 2.848 | 1,605,755 | -0.01(-0.27%) |
Jun 20, 2011 | 2.855 | 2.856 | 2.848 | 2.856 | 1,527,285 | +0.03(+0.94%) |
Jun 17, 2011 | 2.881 | 2.887 | 2.825 | 2.830 | 4,158,269 | -0.03(-1.09%) |
Jun 16, 2011 | 2.830 | 2.909 | 2.828 | 2.861 | 2,555,596 | +0.02(+0.88%) |
Jun 15, 2011 | 2.917 | 2.917 | 2.828 | 2.836 | 3,205,910 | -0.06(-2.00%) |
Jun 14, 2011 | 2.874 | 2.898 | 2.854 | 2.894 | 3,188,317 | +0.04(+1.55%) |
Jun 13, 2011 | 2.855 | 2.869 | 2.834 | 2.849 | 1,490,539 | +0.00(+0.00%) |
Jun 10, 2011 | 2.854 | 2.874 | 2.840 | 2.849 | 1,913,530 | -0.01(-0.21%) |
Jun 09, 2011 | 2.874 | 2.880 | 2.851 | 2.855 | 2,200,480 | -0.00(-0.05%) |
Jun 08, 2011 | 2.788 | 2.871 | 2.773 | 2.857 | 2,340,992 | +0.07(+2.41%) |
Jun 07, 2011 | 2.808 | 2.811 | 2.790 | 2.790 | 1,990,748 | -0.01(-0.33%) |
Jun 06, 2011 | 2.842 | 2.842 | 2.797 | 2.799 | 1,913,223 | -0.03(-1.19%) |