Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.574 | 3.586 | 3.552 | 3.580 | 47,758 | +0.02(+0.63%) |
Aug 30, 2011 | 3.558 | 3.563 | 3.535 | 3.558 | 24,158 | +0.01(+0.32%) |
Aug 29, 2011 | 3.529 | 3.563 | 3.524 | 3.546 | 56,232 | +0.02(+0.64%) |
Aug 26, 2011 | 3.518 | 3.546 | 3.518 | 3.524 | 9,369 | +0.00(+0.00%) |
Aug 25, 2011 | 3.518 | 3.541 | 3.507 | 3.524 | 40,533 | +0.01(+0.32%) |
Aug 24, 2011 | 3.501 | 3.552 | 3.496 | 3.512 | 43,848 | -0.01(-0.16%) |
Aug 23, 2011 | 3.496 | 3.524 | 3.479 | 3.518 | 50,268 | +0.04(+1.13%) |
Aug 22, 2011 | 3.496 | 3.496 | 3.473 | 3.479 | 2,014 | +0.00(+0.00%) |
Aug 19, 2011 | 3.479 | 3.501 | 3.473 | 3.479 | 25,237 | -0.01(-0.32%) |
Aug 18, 2011 | 3.467 | 3.512 | 3.445 | 3.490 | 53,823 | -0.06(-1.59%) |
Aug 17, 2011 | 3.490 | 3.546 | 3.490 | 3.546 | 39,124 | +0.05(+1.45%) |
Aug 16, 2011 | 3.456 | 3.529 | 3.456 | 3.496 | 36,909 | +0.02(+0.65%) |
Aug 15, 2011 | 3.456 | 3.484 | 3.445 | 3.473 | 98,435 | +0.02(+0.65%) |
Aug 12, 2011 | 3.456 | 3.479 | 3.445 | 3.451 | 39,817 | -0.01(-0.16%) |
Aug 11, 2011 | 3.428 | 3.462 | 3.406 | 3.456 | 84,843 | -0.01(-0.16%) |
Aug 10, 2011 | 3.394 | 3.501 | 3.394 | 3.462 | 132,022 | +0.07(+1.99%) |
Aug 09, 2011 | 3.383 | 3.467 | 3.321 | 3.394 | 123,090 | +0.05(+1.52%) |
Aug 08, 2011 | 3.383 | 3.389 | 3.287 | 3.344 | 208,453 | -0.11(-3.26%) |
Aug 05, 2011 | 3.467 | 3.490 | 3.389 | 3.456 | 123,855 | -0.03(-0.97%) |
Aug 04, 2011 | 3.529 | 3.574 | 3.479 | 3.490 | 123,223 | -0.07(-2.05%) |
Aug 03, 2011 | 3.552 | 3.591 | 3.541 | 3.563 | 44,660 | +0.03(+0.96%) |
Aug 02, 2011 | 3.535 | 3.558 | 3.518 | 3.529 | 53,095 | -0.01(-0.16%) |
Aug 01, 2011 | 3.529 | 3.556 | 3.507 | 3.535 | 77,404 | +0.06(+1.62%) |
Jul 29, 2011 | 3.496 | 3.518 | 3.479 | 3.479 | 78,524 | -0.02(-0.64%) |
Jul 28, 2011 | 3.518 | 3.529 | 3.490 | 3.501 | 56,061 | -0.01(-0.32%) |
Jul 27, 2011 | 3.563 | 3.563 | 3.507 | 3.512 | 49,040 | -0.06(-1.73%) |
Jul 26, 2011 | 3.603 | 3.608 | 3.552 | 3.574 | 73,533 | -0.02(-0.47%) |
Jul 25, 2011 | 3.574 | 3.603 | 3.574 | 3.591 | 28,884 | -0.01(-0.31%) |
Jul 22, 2011 | 3.596 | 3.603 | 3.592 | 3.603 | 16,379 | +0.01(+0.31%) |
Jul 21, 2011 | 3.586 | 3.597 | 3.580 | 3.591 | 32,490 | +0.01(+0.31%) |
Jul 20, 2011 | 3.563 | 3.580 | 3.558 | 3.580 | 18,545 | +0.02(+0.63%) |
Jul 19, 2011 | 3.563 | 3.564 | 3.541 | 3.558 | 24,608 | -0.01(-0.32%) |
Jul 18, 2011 | 3.569 | 3.574 | 3.552 | 3.569 | 80,670 | +0.00(+0.00%) |
Jul 15, 2011 | 3.591 | 3.591 | 3.569 | 3.569 | 113,079 | -0.02(-0.63%) |
Jul 14, 2011 | 3.591 | 3.597 | 3.591 | 3.591 | 61,714 | +0.00(+0.00%) |
Jul 13, 2011 | 3.586 | 3.603 | 3.586 | 3.591 | 29,604 | -0.01(-0.31%) |
Jul 12, 2011 | 3.586 | 3.603 | 3.563 | 3.603 | 76,987 | +0.04(+1.11%) |
Jul 11, 2011 | 3.597 | 3.597 | 3.558 | 3.563 | 109,281 | -0.04(-1.09%) |
Jul 08, 2011 | 3.569 | 3.603 | 3.563 | 3.603 | 65,644 | +0.04(+1.11%) |
Jul 07, 2011 | 3.586 | 3.603 | 3.552 | 3.563 | 134,756 | +0.01(+0.16%) |
Jul 06, 2011 | 3.558 | 3.574 | 3.552 | 3.558 | 51,672 | -0.01(-0.16%) |
Jul 05, 2011 | 3.563 | 3.574 | 3.552 | 3.563 | 66,234 | +0.01(+0.16%) |
Jul 01, 2011 | 3.546 | 3.569 | 3.541 | 3.558 | 46,013 | +0.01(+0.16%) |
Jun 30, 2011 | 3.558 | 3.558 | 3.529 | 3.552 | 121,795 | +0.02(+0.64%) |
Jun 29, 2011 | 3.541 | 3.541 | 3.518 | 3.529 | 70,254 | -0.00(-0.03%) |
Jun 28, 2011 | 3.541 | 3.541 | 3.518 | 3.530 | 63,087 | +0.01(+0.19%) |
Jun 27, 2011 | 3.524 | 3.529 | 3.512 | 3.524 | 61,211 | +0.01(+0.32%) |
Jun 24, 2011 | 3.484 | 3.512 | 3.473 | 3.512 | 123,466 | +0.04(+1.13%) |
Jun 23, 2011 | 3.456 | 3.484 | 3.451 | 3.473 | 58,291 | +0.02(+0.65%) |
Jun 22, 2011 | 3.451 | 3.479 | 3.451 | 3.451 | 46,106 | -0.01(-0.16%) |
Jun 21, 2011 | 3.445 | 3.475 | 3.445 | 3.456 | 39,383 | +0.00(+0.00%) |
Jun 20, 2011 | 3.462 | 3.462 | 3.456 | 3.456 | 62,171 | +0.03(+0.82%) |
Jun 17, 2011 | 3.439 | 3.451 | 3.428 | 3.428 | 50,993 | -0.02(-0.49%) |
Jun 16, 2011 | 3.445 | 3.462 | 3.434 | 3.445 | 27,987 | -0.01(-0.16%) |
Jun 15, 2011 | 3.439 | 3.462 | 3.439 | 3.451 | 27,866 | -0.02(-0.65%) |
Jun 14, 2011 | 3.451 | 3.479 | 3.451 | 3.473 | 58,858 | +0.01(+0.33%) |
Jun 13, 2011 | 3.456 | 3.462 | 3.445 | 3.462 | 26,740 | +0.01(+0.16%) |
Jun 10, 2011 | 3.484 | 3.490 | 3.456 | 3.456 | 43,041 | -0.02(-0.65%) |
Jun 09, 2011 | 3.456 | 3.484 | 3.456 | 3.479 | 73,651 | +0.01(+0.16%) |
Jun 08, 2011 | 3.467 | 3.518 | 3.467 | 3.473 | 55,843 | -0.01(-0.16%) |
Jun 07, 2011 | 3.484 | 3.496 | 3.467 | 3.479 | 43,865 | +0.01(+0.16%) |
Jun 06, 2011 | 3.456 | 3.479 | 3.451 | 3.473 | 63,118 | +0.01(+0.33%) |