Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.887 | 2.923 | 2.869 | 2.918 | 18,709,098 | +0.07(+2.60%) |
Aug 30, 2011 | 2.822 | 2.856 | 2.804 | 2.844 | 12,203,007 | +0.00(+0.05%) |
Aug 29, 2011 | 2.815 | 2.846 | 2.772 | 2.843 | 12,117,449 | +0.06(+2.16%) |
Aug 26, 2011 | 2.701 | 2.806 | 2.698 | 2.782 | 22,909,126 | +0.09(+3.32%) |
Aug 25, 2011 | 2.710 | 2.715 | 2.633 | 2.693 | 11,245,265 | -0.02(-0.68%) |
Aug 24, 2011 | 2.681 | 2.730 | 2.674 | 2.711 | 17,592,294 | +0.02(+0.80%) |
Aug 23, 2011 | 2.670 | 2.691 | 2.639 | 2.690 | 13,656,370 | -0.00(-0.06%) |
Aug 22, 2011 | 2.711 | 2.724 | 2.659 | 2.691 | 14,611,842 | +0.01(+0.23%) |
Aug 19, 2011 | 2.671 | 2.725 | 2.671 | 2.685 | 13,210,640 | +0.01(+0.52%) |
Aug 18, 2011 | 2.681 | 2.707 | 2.637 | 2.671 | 17,316,254 | -0.11(-3.83%) |
Aug 17, 2011 | 2.770 | 2.784 | 2.711 | 2.778 | 9,210,645 | +0.05(+1.69%) |
Aug 16, 2011 | 2.699 | 2.748 | 2.685 | 2.732 | 16,617,584 | +0.02(+0.85%) |
Aug 15, 2011 | 2.679 | 2.718 | 2.669 | 2.708 | 13,561,236 | +0.04(+1.56%) |
Aug 12, 2011 | 2.687 | 2.716 | 2.651 | 2.667 | 13,808,638 | -0.02(-0.57%) |
Aug 11, 2011 | 2.639 | 2.715 | 2.625 | 2.682 | 18,760,318 | +0.05(+1.87%) |
Aug 10, 2011 | 2.640 | 2.722 | 2.616 | 2.633 | 20,368,628 | -0.10(-3.72%) |
Aug 09, 2011 | 2.764 | 2.738 | 2.571 | 2.735 | 25,400,316 | +0.14(+5.22%) |
Aug 08, 2011 | 2.764 | 2.769 | 2.585 | 2.599 | 25,502,764 | -0.25(-8.67%) |
Aug 05, 2011 | 2.832 | 2.876 | 2.745 | 2.846 | 28,301,654 | +0.04(+1.49%) |
Aug 04, 2011 | 2.813 | 2.826 | 2.742 | 2.804 | 19,471,352 | -0.07(-2.47%) |
Aug 03, 2011 | 2.913 | 2.921 | 2.846 | 2.875 | 15,212,057 | -0.04(-1.43%) |
Aug 02, 2011 | 2.988 | 3.025 | 2.915 | 2.917 | 12,131,564 | -0.09(-2.88%) |
Aug 01, 2011 | 3.026 | 3.043 | 2.986 | 3.003 | 9,498,933 | +0.03(+0.88%) |
Jul 29, 2011 | 2.974 | 3.017 | 2.944 | 2.977 | 14,364,187 | -0.03(-0.87%) |
Jul 28, 2011 | 3.004 | 3.019 | 2.966 | 3.003 | 11,432,571 | +0.01(+0.41%) |
Jul 27, 2011 | 3.065 | 3.075 | 2.983 | 2.991 | 15,953,590 | -0.10(-3.20%) |
Jul 26, 2011 | 3.145 | 3.154 | 3.078 | 3.089 | 9,981,373 | -0.04(-1.38%) |
Jul 25, 2011 | 3.116 | 3.168 | 3.086 | 3.133 | 14,883,130 | +0.02(+0.79%) |
Jul 22, 2011 | 3.123 | 3.125 | 3.095 | 3.108 | 10,013,597 | -0.02(-0.54%) |
Jul 21, 2011 | 3.119 | 3.140 | 3.111 | 3.125 | 8,684,706 | +0.04(+1.30%) |
Jul 20, 2011 | 3.100 | 3.111 | 3.071 | 3.085 | 12,944,487 | -0.01(-0.40%) |
Jul 19, 2011 | 3.109 | 3.133 | 3.071 | 3.097 | 9,726,605 | +0.01(+0.20%) |
Jul 18, 2011 | 3.128 | 3.142 | 3.079 | 3.091 | 9,673,381 | -0.07(-2.34%) |
Jul 15, 2011 | 3.126 | 3.165 | 3.109 | 3.165 | 16,501,495 | +0.07(+2.24%) |
Jul 14, 2011 | 3.108 | 3.112 | 3.066 | 3.095 | 14,485,172 | +0.01(+0.20%) |
Jul 13, 2011 | 3.072 | 3.111 | 3.046 | 3.089 | 11,677,464 | +0.04(+1.16%) |
Jul 12, 2011 | 3.031 | 3.080 | 3.025 | 3.054 | 15,461,872 | +0.00(+0.15%) |
Jul 11, 2011 | 3.065 | 3.102 | 3.029 | 3.049 | 16,530,367 | -0.06(-2.03%) |
Jul 08, 2011 | 3.099 | 3.122 | 3.074 | 3.112 | 14,071,426 | -0.02(-0.64%) |
Jul 07, 2011 | 3.182 | 3.188 | 3.112 | 3.133 | 11,461,170 | -0.02(-0.54%) |
Jul 06, 2011 | 3.151 | 3.179 | 3.123 | 3.149 | 10,505,425 | +0.00(+0.10%) |
Jul 05, 2011 | 3.245 | 3.248 | 3.143 | 3.146 | 12,179,504 | -0.06(-1.73%) |
Jul 01, 2011 | 3.188 | 3.239 | 3.176 | 3.202 | 20,500,802 | +0.02(+0.58%) |
Jun 30, 2011 | 3.185 | 3.199 | 3.166 | 3.183 | 15,119,906 | +0.01(+0.39%) |
Jun 29, 2011 | 3.143 | 3.173 | 3.111 | 3.171 | 18,488,434 | +0.04(+1.13%) |
Jun 28, 2011 | 3.091 | 3.136 | 3.085 | 3.136 | 10,685,508 | +0.05(+1.60%) |
Jun 27, 2011 | 3.065 | 3.095 | 3.054 | 3.086 | 5,863,376 | +0.01(+0.35%) |
Jun 24, 2011 | 3.091 | 3.099 | 3.063 | 3.075 | 7,958,274 | +0.00(+0.15%) |
Jun 23, 2011 | 3.028 | 3.071 | 3.011 | 3.071 | 7,972,577 | +0.01(+0.30%) |
Jun 22, 2011 | 3.074 | 3.110 | 3.055 | 3.062 | 13,244,867 | -0.03(-1.05%) |
Jun 21, 2011 | 3.054 | 3.095 | 3.035 | 3.094 | 13,351,199 | +0.05(+1.62%) |
Jun 20, 2011 | 3.045 | 3.048 | 3.028 | 3.045 | 14,181,446 | +0.08(+2.60%) |
Jun 17, 2011 | 2.969 | 2.984 | 2.944 | 2.967 | 8,324,288 | +0.02(+0.63%) |
Jun 16, 2011 | 2.957 | 2.974 | 2.923 | 2.949 | 16,097,539 | -0.02(-0.68%) |
Jun 15, 2011 | 2.960 | 2.981 | 2.932 | 2.969 | 10,608,515 | -0.02(-0.67%) |
Jun 14, 2011 | 2.978 | 3.004 | 2.972 | 2.989 | 14,288,121 | +0.02(+0.73%) |
Jun 13, 2011 | 2.960 | 3.003 | 2.955 | 2.967 | 11,522,628 | +0.03(+1.05%) |
Jun 10, 2011 | 2.952 | 2.972 | 2.915 | 2.937 | 10,542,161 | -0.05(-1.55%) |
Jun 09, 2011 | 3.020 | 3.020 | 2.966 | 2.983 | 7,624,711 | -0.01(-0.26%) |
Jun 08, 2011 | 3.026 | 3.060 | 2.989 | 2.991 | 12,790,968 | -0.06(-1.82%) |
Jun 07, 2011 | 3.048 | 3.057 | 3.032 | 3.046 | 12,192,737 | +0.00(+0.05%) |
Jun 06, 2011 | 3.068 | 3.079 | 3.014 | 3.045 | 25,943,684 | -0.04(-1.25%) |