Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.520 | 3.600 | 3.430 | 3.510 | 482,760 | +0.02(+0.57%) |
Aug 30, 2011 | 3.360 | 3.500 | 3.300 | 3.490 | 682,164 | +0.14(+4.18%) |
Aug 29, 2011 | 3.250 | 3.350 | 3.200 | 3.350 | 540,947 | +0.15(+4.69%) |
Aug 26, 2011 | 3.190 | 3.280 | 3.100 | 3.200 | 645,797 | -0.05(-1.54%) |
Aug 25, 2011 | 3.150 | 3.290 | 3.130 | 3.250 | 586,843 | +0.03(+0.93%) |
Aug 24, 2011 | 3.280 | 3.300 | 3.100 | 3.220 | 306,377 | -0.06(-1.83%) |
Aug 23, 2011 | 3.250 | 3.320 | 3.230 | 3.280 | 600,961 | +0.07(+2.18%) |
Aug 22, 2011 | 3.190 | 3.360 | 3.190 | 3.210 | 449,088 | +0.03(+0.94%) |
Aug 19, 2011 | 3.080 | 3.280 | 3.080 | 3.180 | 455,022 | +0.03(+0.95%) |
Aug 18, 2011 | 3.180 | 3.330 | 3.090 | 3.150 | 802,802 | -0.17(-5.12%) |
Aug 17, 2011 | 3.050 | 3.340 | 3.050 | 3.320 | 1,108,575 | +0.32(+10.67%) |
Aug 16, 2011 | 3.180 | 3.180 | 3.000 | 3.000 | 332,804 | -0.15(-4.76%) |
Aug 15, 2011 | 3.040 | 3.220 | 3.020 | 3.150 | 526,795 | +0.20(+6.78%) |
Aug 12, 2011 | 2.900 | 3.000 | 2.830 | 2.950 | 439,820 | +0.05(+1.72%) |
Aug 11, 2011 | 2.950 | 2.990 | 2.650 | 2.900 | 688,043 | +0.08(+2.84%) |
Aug 10, 2011 | 2.870 | 2.950 | 2.700 | 2.820 | 722,829 | -0.06(-2.08%) |
Aug 09, 2011 | 2.833 | 2.910 | 2.500 | 2.880 | 1,396,171 | +0.25(+9.51%) |
Aug 08, 2011 | 2.830 | 2.890 | 2.630 | 2.630 | 1,354,253 | -0.40(-13.20%) |
Aug 05, 2011 | 3.060 | 3.100 | 2.810 | 3.030 | 1,243,786 | +0.03(+1.00%) |
Aug 04, 2011 | 3.240 | 3.240 | 3.000 | 3.000 | 1,177,262 | -0.28(-8.54%) |
Aug 03, 2011 | 3.410 | 3.440 | 3.120 | 3.280 | 596,736 | -0.13(-3.81%) |
Aug 02, 2011 | 3.410 | 3.470 | 3.370 | 3.410 | 634,190 | -0.02(-0.58%) |
Aug 01, 2011 | 3.520 | 3.520 | 3.370 | 3.430 | 414,121 | +0.07(+2.08%) |
Jul 29, 2011 | 3.510 | 3.510 | 3.330 | 3.360 | 1,206,020 | -0.16(-4.55%) |
Jul 28, 2011 | 3.400 | 3.560 | 3.400 | 3.520 | 465,069 | +0.10(+2.92%) |
Jul 27, 2011 | 3.630 | 3.630 | 3.400 | 3.420 | 724,322 | -0.23(-6.30%) |
Jul 26, 2011 | 3.610 | 3.700 | 3.590 | 3.650 | 270,675 | +0.07(+1.96%) |
Jul 25, 2011 | 3.640 | 3.740 | 3.550 | 3.580 | 347,555 | -0.15(-4.02%) |
Jul 22, 2011 | 3.580 | 3.770 | 3.500 | 3.730 | 585,743 | +0.15(+4.19%) |
Jul 21, 2011 | 3.620 | 3.700 | 3.490 | 3.580 | 524,921 | -0.09(-2.45%) |
Jul 20, 2011 | 3.730 | 3.740 | 3.620 | 3.670 | 317,442 | -0.05(-1.34%) |
Jul 19, 2011 | 3.730 | 3.860 | 3.670 | 3.720 | 629,156 | +0.10(+2.76%) |
Jul 18, 2011 | 3.650 | 3.830 | 3.610 | 3.620 | 758,987 | -0.13(-3.47%) |
Jul 15, 2011 | 3.560 | 3.780 | 3.520 | 3.750 | 1,302,502 | +0.23(+6.53%) |
Jul 14, 2011 | 3.410 | 3.650 | 3.400 | 3.520 | 1,065,803 | +0.11(+3.23%) |
Jul 13, 2011 | 3.300 | 3.420 | 3.210 | 3.410 | 674,353 | +0.16(+4.92%) |
Jul 12, 2011 | 3.170 | 3.300 | 3.120 | 3.250 | 517,679 | +0.06(+1.88%) |
Jul 11, 2011 | 3.400 | 3.430 | 3.190 | 3.190 | 750,820 | -0.29(-8.33%) |
Jul 08, 2011 | 3.460 | 3.490 | 3.370 | 3.480 | 474,653 | -0.01(-0.29%) |
Jul 07, 2011 | 3.190 | 3.510 | 3.180 | 3.490 | 921,867 | +0.18(+5.44%) |
Jul 06, 2011 | 3.290 | 3.370 | 3.240 | 3.310 | 635,254 | +0.01(+0.30%) |
Jul 05, 2011 | 3.090 | 3.300 | 3.090 | 3.300 | 817,124 | +0.19(+6.11%) |
Jul 01, 2011 | 3.070 | 3.110 | 2.970 | 3.110 | 453,691 | +0.05(+1.63%) |
Jun 30, 2011 | 3.070 | 3.160 | 3.040 | 3.060 | 675,451 | -0.01(-0.33%) |
Jun 29, 2011 | 3.090 | 3.140 | 3.030 | 3.070 | 382,240 | +0.02(+0.66%) |
Jun 28, 2011 | 3.010 | 3.050 | 2.980 | 3.050 | 365,434 | +0.02(+0.66%) |
Jun 27, 2011 | 3.070 | 3.120 | 3.000 | 3.030 | 567,532 | -0.06(-1.94%) |
Jun 24, 2011 | 3.210 | 3.290 | 3.070 | 3.090 | 2,074,013 | -0.08(-2.52%) |
Jun 23, 2011 | 3.080 | 3.240 | 3.060 | 3.170 | 1,146,620 | +0.02(+0.63%) |
Jun 22, 2011 | 3.140 | 3.250 | 3.050 | 3.150 | 1,215,414 | +0.07(+2.27%) |
Jun 21, 2011 | 3.110 | 3.150 | 3.040 | 3.080 | 1,002,330 | +0.09(+3.01%) |
Jun 20, 2011 | 2.962 | 2.990 | 2.950 | 2.990 | 476,916 | -0.06(-1.97%) |
Jun 17, 2011 | 3.000 | 3.060 | 2.940 | 3.050 | 1,244,122 | +0.09(+3.04%) |
Jun 16, 2011 | 2.900 | 3.000 | 2.880 | 2.960 | 696,553 | +0.02(+0.68%) |
Jun 15, 2011 | 2.940 | 3.060 | 2.910 | 2.940 | 867,848 | -0.08(-2.65%) |
Jun 14, 2011 | 3.120 | 3.220 | 3.000 | 3.020 | 772,708 | +0.03(+1.00%) |
Jun 13, 2011 | 3.020 | 3.040 | 2.920 | 2.990 | 573,932 | -0.03(-0.99%) |
Jun 10, 2011 | 3.010 | 3.050 | 2.910 | 3.020 | 740,738 | -0.04(-1.31%) |
Jun 09, 2011 | 2.970 | 3.130 | 2.870 | 3.060 | 1,234,653 | +0.19(+6.62%) |
Jun 08, 2011 | 3.070 | 3.090 | 2.830 | 2.870 | 730,251 | -0.23(-7.42%) |
Jun 07, 2011 | 3.150 | 3.160 | 3.080 | 3.100 | 354,350 | -0.02(-0.64%) |
Jun 06, 2011 | 3.140 | 3.260 | 3.060 | 3.120 | 487,888 | -0.07(-2.19%) |