Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.423 | 3.431 | 3.374 | 3.396 | 485,931 | +0.04(+1.31%) |
Aug 30, 2011 | 3.330 | 3.374 | 3.312 | 3.352 | 849,255 | -0.02(-0.65%) |
Aug 29, 2011 | 3.312 | 3.374 | 3.308 | 3.374 | 612,301 | +0.08(+2.54%) |
Aug 26, 2011 | 3.216 | 3.295 | 3.198 | 3.290 | 527,571 | +0.04(+1.36%) |
Aug 25, 2011 | 3.304 | 3.317 | 3.211 | 3.246 | 445,076 | -0.04(-1.34%) |
Aug 24, 2011 | 3.220 | 3.304 | 3.220 | 3.290 | 642,277 | +0.04(+1.36%) |
Aug 23, 2011 | 3.242 | 3.264 | 3.171 | 3.246 | 685,202 | +0.07(+2.36%) |
Aug 22, 2011 | 3.260 | 3.268 | 3.145 | 3.171 | 673,011 | -0.05(-1.50%) |
Aug 19, 2011 | 3.238 | 3.295 | 3.198 | 3.220 | 705,974 | -0.05(-1.48%) |
Aug 18, 2011 | 3.304 | 3.312 | 3.238 | 3.268 | 582,379 | -0.13(-3.76%) |
Aug 17, 2011 | 3.396 | 3.423 | 3.365 | 3.396 | 338,700 | +0.03(+0.78%) |
Aug 16, 2011 | 3.348 | 3.392 | 3.330 | 3.370 | 504,436 | -0.00(-0.13%) |
Aug 15, 2011 | 3.273 | 3.374 | 3.264 | 3.374 | 779,870 | +0.11(+3.51%) |
Aug 12, 2011 | 3.246 | 3.277 | 3.202 | 3.260 | 778,195 | +0.06(+1.79%) |
Aug 11, 2011 | 3.044 | 3.233 | 3.044 | 3.202 | 1,469,300 | +0.16(+5.21%) |
Aug 10, 2011 | 3.101 | 3.149 | 3.039 | 3.044 | 1,354,665 | -0.09(-2.81%) |
Aug 09, 2011 | 2.947 | 3.132 | 2.841 | 3.132 | 2,152,279 | +0.28(+9.89%) |
Aug 08, 2011 | 2.947 | 3.180 | 2.797 | 2.850 | 2,307,685 | -0.37(-11.61%) |
Aug 05, 2011 | 3.286 | 3.312 | 3.083 | 3.224 | 2,562,708 | -0.06(-1.74%) |
Aug 04, 2011 | 3.458 | 3.462 | 3.268 | 3.282 | 1,879,215 | -0.21(-6.05%) |
Aug 03, 2011 | 3.471 | 3.497 | 3.392 | 3.493 | 1,594,788 | +0.02(+0.51%) |
Aug 02, 2011 | 3.524 | 3.542 | 3.475 | 3.475 | 914,621 | -0.07(-1.99%) |
Aug 01, 2011 | 3.590 | 3.603 | 3.484 | 3.546 | 1,445,519 | +0.01(+0.25%) |
Jul 29, 2011 | 3.550 | 3.555 | 3.440 | 3.537 | 1,458,089 | -0.05(-1.35%) |
Jul 28, 2011 | 3.608 | 3.616 | 3.555 | 3.586 | 709,654 | -0.02(-0.61%) |
Jul 27, 2011 | 3.660 | 3.661 | 3.590 | 3.608 | 895,640 | -0.07(-1.80%) |
Jul 26, 2011 | 3.669 | 3.678 | 3.652 | 3.674 | 651,453 | +0.01(+0.24%) |
Jul 25, 2011 | 3.682 | 3.682 | 3.652 | 3.665 | 692,830 | -0.04(-0.95%) |
Jul 22, 2011 | 3.709 | 3.709 | 3.700 | 3.700 | 543,701 | +0.00(+0.12%) |
Jul 21, 2011 | 3.687 | 3.704 | 3.669 | 3.696 | 621,638 | +0.03(+0.72%) |
Jul 20, 2011 | 3.669 | 3.669 | 3.643 | 3.669 | 511,569 | +0.01(+0.36%) |
Jul 19, 2011 | 3.643 | 3.678 | 3.643 | 3.656 | 665,998 | +0.01(+0.36%) |
Jul 18, 2011 | 3.674 | 3.674 | 3.630 | 3.643 | 671,508 | -0.04(-1.19%) |
Jul 15, 2011 | 3.660 | 3.691 | 3.656 | 3.687 | 481,007 | +0.03(+0.84%) |
Jul 14, 2011 | 3.691 | 3.696 | 3.640 | 3.656 | 626,217 | -0.02(-0.48%) |
Jul 13, 2011 | 3.669 | 3.696 | 3.660 | 3.674 | 892,296 | -0.02(-0.48%) |
Jul 12, 2011 | 3.638 | 3.731 | 3.638 | 3.691 | 748,605 | -0.01(-0.24%) |
Jul 11, 2011 | 3.731 | 3.731 | 3.687 | 3.700 | 450,674 | -0.06(-1.52%) |