Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.493 | 3.543 | 3.493 | 3.516 | 302,721 | +0.03(+0.95%) |
Aug 30, 2011 | 3.452 | 3.482 | 3.430 | 3.482 | 286,000 | +0.00(+0.08%) |
Aug 29, 2011 | 3.480 | 3.480 | 3.449 | 3.480 | 77,666 | +0.06(+1.62%) |
Aug 26, 2011 | 3.427 | 3.445 | 3.406 | 3.424 | 60,437 | -0.01(-0.40%) |
Aug 25, 2011 | 3.502 | 3.502 | 3.421 | 3.438 | 10,558 | -0.06(-1.67%) |
Aug 24, 2011 | 3.499 | 3.543 | 3.480 | 3.496 | 116,568 | +0.02(+0.49%) |
Aug 23, 2011 | 3.466 | 3.504 | 3.466 | 3.480 | 105,132 | +0.06(+1.70%) |
Aug 22, 2011 | 3.504 | 3.527 | 3.421 | 3.421 | 135,483 | -0.03(-0.87%) |
Aug 19, 2011 | 3.471 | 3.497 | 3.424 | 3.451 | 51,741 | -0.05(-1.36%) |
Aug 18, 2011 | 3.524 | 3.588 | 3.446 | 3.499 | 193,790 | -0.11(-2.92%) |
Aug 17, 2011 | 3.596 | 3.629 | 3.596 | 3.604 | 78,428 | +0.03(+0.93%) |
Aug 16, 2011 | 3.579 | 3.582 | 3.554 | 3.571 | 86,640 | -0.04(-1.00%) |
Aug 15, 2011 | 3.618 | 3.651 | 3.585 | 3.607 | 125,112 | +0.03(+0.77%) |
Aug 12, 2011 | 3.582 | 3.635 | 3.560 | 3.579 | 116,395 | +0.01(+0.31%) |
Aug 11, 2011 | 3.407 | 3.585 | 3.407 | 3.568 | 131,606 | +0.13(+3.79%) |
Aug 10, 2011 | 3.521 | 3.532 | 3.438 | 3.438 | 262,664 | -0.12(-3.50%) |
Aug 09, 2011 | 3.480 | 3.599 | 3.388 | 3.563 | 198,963 | +0.17(+5.15%) |
Aug 08, 2011 | 3.480 | 3.480 | 3.366 | 3.388 | 456,902 | -0.23(-6.36%) |
Aug 05, 2011 | 3.668 | 3.690 | 3.527 | 3.618 | 208,969 | -0.04(-1.06%) |
Aug 04, 2011 | 3.773 | 3.773 | 3.601 | 3.657 | 282,679 | -0.15(-3.86%) |
Aug 03, 2011 | 3.837 | 3.867 | 3.773 | 3.804 | 58,618 | -0.03(-0.79%) |
Aug 02, 2011 | 3.840 | 3.851 | 3.812 | 3.834 | 277,019 | -0.01(-0.22%) |
Aug 01, 2011 | 3.890 | 3.890 | 3.793 | 3.842 | 131,736 | +0.01(+0.18%) |
Jul 29, 2011 | 3.809 | 3.862 | 3.787 | 3.835 | 193,545 | +0.02(+0.54%) |
Jul 28, 2011 | 3.809 | 3.840 | 3.809 | 3.815 | 83,784 | -0.01(-0.15%) |
Jul 27, 2011 | 3.878 | 3.878 | 3.809 | 3.820 | 161,689 | -0.06(-1.50%) |
Jul 26, 2011 | 3.881 | 3.892 | 3.876 | 3.878 | 106,865 | +0.01(+0.14%) |
Jul 25, 2011 | 3.865 | 3.912 | 3.837 | 3.873 | 288,119 | -0.02(-0.50%) |
Jul 22, 2011 | 3.895 | 3.912 | 3.884 | 3.892 | 485,289 | -0.02(-0.64%) |
Jul 21, 2011 | 3.876 | 3.917 | 3.853 | 3.917 | 333,389 | +0.09(+2.37%) |
Jul 20, 2011 | 3.818 | 3.850 | 3.818 | 3.826 | 176,629 | +0.03(+0.83%) |
Jul 19, 2011 | 3.840 | 3.840 | 3.795 | 3.795 | 234,003 | +0.01(+0.14%) |
Jul 18, 2011 | 3.826 | 3.837 | 3.771 | 3.790 | 212,720 | -0.06(-1.57%) |
Jul 15, 2011 | 3.863 | 3.887 | 3.845 | 3.850 | 61,810 | -0.02(-0.48%) |
Jul 14, 2011 | 3.879 | 3.879 | 3.847 | 3.868 | 168,773 | -0.00(-0.07%) |
Jul 13, 2011 | 3.855 | 3.879 | 3.832 | 3.871 | 186,056 | +0.02(+0.55%) |
Jul 12, 2011 | 3.871 | 3.876 | 3.847 | 3.850 | 132,250 | -0.02(-0.41%) |
Jul 11, 2011 | 3.868 | 3.889 | 3.853 | 3.866 | 145,764 | -0.04(-1.08%) |
Jul 08, 2011 | 3.897 | 3.910 | 3.879 | 3.908 | 38,752 | -0.01(-0.20%) |
Jul 07, 2011 | 3.874 | 3.918 | 3.874 | 3.916 | 335,266 | +0.04(+1.15%) |
Jul 06, 2011 | 3.884 | 3.887 | 3.864 | 3.871 | 130,314 | +0.01(+0.20%) |
Jul 05, 2011 | 3.932 | 3.932 | 3.853 | 3.863 | 178,827 | +0.01(+0.27%) |
Jul 01, 2011 | 3.918 | 3.918 | 3.805 | 3.853 | 212,047 | -0.09(-2.27%) |
Jun 30, 2011 | 3.889 | 3.942 | 3.889 | 3.942 | 59,913 | +0.05(+1.35%) |
Jun 29, 2011 | 3.879 | 3.892 | 3.866 | 3.889 | 22,248 | +0.04(+0.95%) |
Jun 28, 2011 | 3.832 | 3.863 | 3.832 | 3.853 | 138,801 | +0.03(+0.71%) |
Jun 27, 2011 | 3.779 | 3.829 | 3.776 | 3.826 | 115,811 | +0.03(+0.68%) |
Jun 24, 2011 | 3.829 | 3.829 | 3.788 | 3.800 | 108,582 | -0.01(-0.21%) |
Jun 23, 2011 | 3.813 | 3.816 | 3.768 | 3.808 | 194,285 | -0.01(-0.28%) |
Jun 22, 2011 | 3.858 | 3.861 | 3.818 | 3.818 | 124,420 | -0.07(-1.76%) |
Jun 21, 2011 | 3.832 | 3.971 | 3.832 | 3.887 | 141,364 | +0.06(+1.65%) |
Jun 20, 2011 | 3.823 | 3.824 | 3.821 | 3.824 | 79,645 | -0.00(-0.07%) |
Jun 17, 2011 | 3.834 | 3.840 | 3.816 | 3.826 | 151,209 | +0.01(+0.24%) |
Jun 16, 2011 | 3.824 | 3.842 | 3.800 | 3.817 | 125,884 | -0.01(-0.31%) |
Jun 15, 2011 | 3.871 | 3.879 | 3.813 | 3.829 | 184,847 | -0.08(-2.02%) |
Jun 14, 2011 | 3.895 | 3.916 | 3.889 | 3.908 | 61,879 | +0.03(+0.75%) |
Jun 13, 2011 | 3.866 | 3.934 | 3.866 | 3.879 | 218,161 | +0.00(+0.07%) |
Jun 10, 2011 | 3.937 | 3.945 | 3.861 | 3.876 | 131,132 | -0.10(-2.51%) |
Jun 09, 2011 | 3.982 | 4.005 | 3.966 | 3.976 | 386,121 | -0.00(-0.07%) |
Jun 08, 2011 | 3.989 | 3.989 | 3.971 | 3.979 | 163,233 | -0.02(-0.39%) |
Jun 07, 2011 | 3.984 | 4.008 | 3.982 | 3.995 | 100,034 | +0.01(+0.33%) |
Jun 06, 2011 | 4.008 | 4.008 | 3.974 | 3.982 | 98,076 | -0.03(-0.66%) |