Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.039 | 3.075 | 3.025 | 3.039 | 363,994 | +0.01(+0.24%) |
Aug 30, 2011 | 3.032 | 3.061 | 3.010 | 3.032 | 379,491 | +0.03(+0.97%) |
Aug 29, 2011 | 2.981 | 3.010 | 2.967 | 3.003 | 353,032 | +0.04(+1.47%) |
Aug 26, 2011 | 2.930 | 2.988 | 2.916 | 2.959 | 232,700 | +0.03(+0.99%) |
Aug 25, 2011 | 3.003 | 3.003 | 2.916 | 2.930 | 376,003 | +0.00(+0.00%) |
Aug 24, 2011 | 2.923 | 2.967 | 2.901 | 2.930 | 359,793 | -0.07(-2.42%) |
Aug 23, 2011 | 2.945 | 3.003 | 2.930 | 3.003 | 402,376 | +0.09(+3.24%) |
Aug 22, 2011 | 2.945 | 2.945 | 2.887 | 2.908 | 389,692 | +0.01(+0.25%) |
Aug 19, 2011 | 2.945 | 2.972 | 2.901 | 2.901 | 597,024 | -0.08(-2.68%) |
Aug 18, 2011 | 2.996 | 3.003 | 2.959 | 2.981 | 464,418 | -0.12(-3.75%) |
Aug 17, 2011 | 3.054 | 3.104 | 3.054 | 3.097 | 372,359 | +0.09(+2.89%) |
Aug 16, 2011 | 3.017 | 3.032 | 2.988 | 3.010 | 301,537 | -0.07(-2.35%) |
Aug 15, 2011 | 3.061 | 3.083 | 3.046 | 3.083 | 397,916 | +0.08(+2.66%) |
Aug 12, 2011 | 3.025 | 3.054 | 3.003 | 3.003 | 448,980 | -0.01(-0.48%) |
Aug 11, 2011 | 2.938 | 3.046 | 2.916 | 3.017 | 1,061,462 | +0.13(+4.52%) |
Aug 10, 2011 | 3.017 | 3.017 | 2.887 | 2.887 | 8,250,394 | -0.27(-8.51%) |
Aug 09, 2011 | 3.148 | 3.162 | 2.996 | 3.155 | 1,913,751 | +0.17(+5.58%) |
Aug 08, 2011 | 3.148 | 3.162 | 2.988 | 2.988 | 1,367,336 | -0.20(-6.36%) |
Aug 05, 2011 | 3.206 | 3.264 | 3.133 | 3.191 | 1,095,369 | -0.07(-2.00%) |
Aug 04, 2011 | 3.351 | 3.351 | 3.242 | 3.257 | 535,200 | -0.22(-6.26%) |
Aug 03, 2011 | 3.460 | 3.481 | 3.416 | 3.474 | 296,456 | -0.01(-0.21%) |
Aug 02, 2011 | 3.510 | 3.518 | 3.452 | 3.481 | 263,610 | -0.01(-0.41%) |
Aug 01, 2011 | 3.569 | 3.576 | 3.481 | 3.496 | 566,389 | -0.02(-0.62%) |
Jul 29, 2011 | 3.416 | 3.525 | 3.394 | 3.518 | 306,531 | -0.03(-0.82%) |
Jul 28, 2011 | 3.510 | 3.554 | 3.481 | 3.547 | 582,581 | +0.04(+1.24%) |
Jul 27, 2011 | 3.554 | 3.569 | 3.496 | 3.503 | 634,049 | -0.11(-3.01%) |
Jul 26, 2011 | 3.569 | 3.619 | 3.569 | 3.612 | 538,811 | +0.03(+0.81%) |
Jul 25, 2011 | 3.590 | 3.598 | 3.583 | 3.583 | 213,239 | -0.06(-1.59%) |
Jul 22, 2011 | 3.641 | 3.648 | 3.634 | 3.641 | 491,064 | +0.06(+1.62%) |
Jul 21, 2011 | 3.540 | 3.583 | 3.525 | 3.583 | 512,980 | +0.06(+1.65%) |
Jul 20, 2011 | 3.474 | 3.525 | 3.474 | 3.525 | 432,205 | +0.08(+2.32%) |
Jul 19, 2011 | 3.467 | 3.474 | 3.445 | 3.445 | 288,686 | -0.03(-0.84%) |
Jul 18, 2011 | 3.518 | 3.525 | 3.467 | 3.474 | 333,974 | -0.08(-2.25%) |
Jul 15, 2011 | 3.518 | 3.554 | 3.510 | 3.554 | 228,488 | +0.04(+1.24%) |
Jul 14, 2011 | 3.540 | 3.547 | 3.481 | 3.510 | 245,277 | -0.04(-1.22%) |
Jul 13, 2011 | 3.540 | 3.597 | 3.540 | 3.554 | 280,950 | +0.07(+1.87%) |
Jul 12, 2011 | 3.467 | 3.510 | 3.460 | 3.489 | 238,835 | -0.02(-0.62%) |
Jul 11, 2011 | 3.540 | 3.547 | 3.503 | 3.510 | 193,761 | -0.07(-2.02%) |
Jul 08, 2011 | 3.605 | 3.605 | 3.561 | 3.583 | 440,192 | -0.06(-1.59%) |
Jul 07, 2011 | 3.641 | 3.656 | 3.619 | 3.641 | 382,236 | +0.04(+1.01%) |
Jul 06, 2011 | 3.605 | 3.619 | 3.598 | 3.605 | 266,258 | +0.01(+0.40%) |
Jul 05, 2011 | 3.590 | 3.612 | 3.576 | 3.590 | 299,010 | -0.02(-0.60%) |
Jul 01, 2011 | 3.590 | 3.627 | 3.569 | 3.612 | 370,692 | +0.04(+1.01%) |
Jun 30, 2011 | 3.576 | 3.598 | 3.561 | 3.576 | 254,419 | -0.01(-0.20%) |
Jun 29, 2011 | 3.561 | 3.583 | 3.540 | 3.583 | 461,027 | +0.12(+3.35%) |
Jun 28, 2011 | 3.460 | 3.489 | 3.460 | 3.467 | 368,177 | +0.02(+0.63%) |
Jun 27, 2011 | 3.431 | 3.474 | 3.431 | 3.445 | 497,689 | +0.01(+0.21%) |
Jun 24, 2011 | 3.474 | 3.481 | 3.438 | 3.438 | 364,609 | +0.04(+1.07%) |
Jun 23, 2011 | 3.373 | 3.409 | 3.351 | 3.402 | 530,638 | -0.02(-0.64%) |
Jun 22, 2011 | 3.445 | 3.452 | 3.409 | 3.423 | 272,928 | +0.05(+1.51%) |
Jun 21, 2011 | 3.380 | 3.402 | 3.373 | 3.373 | 757,279 | -0.01(-0.43%) |
Jun 20, 2011 | 3.374 | 3.387 | 3.373 | 3.387 | 240,260 | +0.02(+0.65%) |
Jun 17, 2011 | 3.373 | 3.387 | 3.351 | 3.365 | 518,452 | -0.03(-0.85%) |
Jun 16, 2011 | 3.394 | 3.402 | 3.351 | 3.394 | 580,776 | -0.01(-0.43%) |
Jun 15, 2011 | 3.460 | 3.467 | 3.402 | 3.409 | 916,067 | -0.18(-5.05%) |
Jun 14, 2011 | 3.576 | 3.598 | 3.569 | 3.590 | 651,247 | +0.04(+1.23%) |
Jun 13, 2011 | 3.532 | 3.547 | 3.525 | 3.547 | 572,075 | +0.00(+0.00%) |
Jun 10, 2011 | 3.598 | 3.598 | 3.510 | 3.547 | 650,698 | -0.04(-1.21%) |
Jun 09, 2011 | 3.569 | 3.612 | 3.561 | 3.590 | 1,766,009 | -0.01(-0.40%) |
Jun 08, 2011 | 3.605 | 3.605 | 3.576 | 3.605 | 953,257 | +0.00(+0.00%) |
Jun 07, 2011 | 3.576 | 3.605 | 3.569 | 3.605 | 631,717 | +0.09(+2.47%) |
Jun 06, 2011 | 3.554 | 3.554 | 3.496 | 3.518 | 442,733 | -0.07(-2.02%) |