Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.521 | 3.544 | 3.396 | 3.433 | 108,742 | -0.07(-2.11%) |
Aug 30, 2011 | 3.369 | 3.554 | 3.193 | 3.507 | 182,704 | +0.13(+3.76%) |
Aug 29, 2011 | 3.257 | 3.444 | 3.193 | 3.380 | 184,443 | +0.16(+5.12%) |
Aug 26, 2011 | 3.152 | 3.220 | 3.101 | 3.216 | 120,847 | +0.04(+1.30%) |
Aug 25, 2011 | 3.431 | 3.431 | 3.129 | 3.174 | 165,688 | -0.21(-6.09%) |
Aug 24, 2011 | 3.389 | 3.490 | 3.303 | 3.380 | 123,882 | -0.03(-0.81%) |
Aug 23, 2011 | 3.211 | 3.417 | 3.211 | 3.408 | 247,495 | +0.20(+6.13%) |
Aug 22, 2011 | 3.024 | 3.229 | 2.964 | 3.211 | 288,519 | +0.30(+10.20%) |
Aug 19, 2011 | 2.873 | 3.086 | 2.863 | 2.914 | 292,550 | -0.00(-0.16%) |
Aug 18, 2011 | 3.065 | 3.145 | 2.900 | 2.918 | 236,234 | -0.24(-7.67%) |
Aug 17, 2011 | 3.179 | 3.284 | 3.110 | 3.161 | 116,370 | +0.01(+0.44%) |
Aug 16, 2011 | 3.216 | 3.298 | 3.092 | 3.147 | 131,667 | -0.10(-2.96%) |
Aug 15, 2011 | 3.165 | 3.252 | 3.120 | 3.243 | 66,781 | +0.11(+3.65%) |
Aug 12, 2011 | 3.266 | 3.266 | 3.083 | 3.129 | 138,000 | -0.11(-3.25%) |
Aug 11, 2011 | 3.257 | 3.316 | 3.115 | 3.234 | 248,816 | +0.01(+0.28%) |
Aug 10, 2011 | 3.463 | 3.463 | 3.193 | 3.225 | 344,997 | -0.24(-6.99%) |
Aug 09, 2011 | 3.344 | 3.536 | 3.129 | 3.467 | 328,911 | +0.26(+8.13%) |
Aug 08, 2011 | 3.353 | 3.513 | 3.202 | 3.207 | 363,122 | -0.25(-7.28%) |
Aug 05, 2011 | 3.545 | 3.701 | 3.385 | 3.458 | 240,775 | -0.03(-0.92%) |
Aug 04, 2011 | 3.719 | 3.751 | 3.487 | 3.490 | 351,109 | -0.29(-7.74%) |
Aug 03, 2011 | 3.815 | 3.948 | 3.682 | 3.783 | 394,643 | +0.13(+3.63%) |
Aug 02, 2011 | 3.787 | 3.902 | 3.650 | 3.650 | 301,922 | -0.16(-4.09%) |
Aug 01, 2011 | 3.815 | 3.815 | 3.705 | 3.806 | 186,649 | +0.03(+0.85%) |
Jul 29, 2011 | 3.705 | 3.870 | 3.705 | 3.774 | 224,977 | +0.04(+0.98%) |
Jul 28, 2011 | 3.865 | 3.911 | 3.719 | 3.737 | 224,512 | -0.11(-2.85%) |
Jul 27, 2011 | 3.925 | 3.989 | 3.833 | 3.847 | 206,428 | -0.09(-2.32%) |
Jul 26, 2011 | 3.970 | 4.140 | 3.938 | 3.938 | 159,508 | -0.02(-0.58%) |
Jul 25, 2011 | 3.934 | 4.034 | 3.934 | 3.961 | 161,821 | -0.02(-0.46%) |
Jul 22, 2011 | 4.130 | 4.130 | 3.938 | 3.980 | 109,641 | -0.14(-3.33%) |
Jul 21, 2011 | 3.897 | 4.135 | 3.870 | 4.117 | 116,785 | +0.23(+5.88%) |
Jul 20, 2011 | 3.902 | 3.938 | 3.847 | 3.888 | 68,097 | -0.01(-0.35%) |
Jul 19, 2011 | 3.838 | 3.920 | 3.838 | 3.902 | 209,705 | +0.10(+2.52%) |
Jul 18, 2011 | 3.906 | 3.911 | 3.778 | 3.806 | 171,202 | -0.11(-2.69%) |
Jul 15, 2011 | 3.948 | 4.021 | 3.824 | 3.911 | 137,263 | -0.03(-0.70%) |
Jul 14, 2011 | 4.057 | 4.066 | 3.916 | 3.938 | 128,628 | -0.12(-2.93%) |
Jul 13, 2011 | 4.030 | 4.080 | 3.952 | 4.057 | 151,432 | +0.06(+1.49%) |
Jul 12, 2011 | 3.943 | 4.034 | 3.930 | 3.998 | 113,458 | +0.05(+1.16%) |
Jul 11, 2011 | 3.966 | 3.993 | 3.915 | 3.952 | 128,252 | -0.07(-1.82%) |
Jul 08, 2011 | 3.819 | 4.030 | 3.792 | 4.025 | 187,272 | +0.16(+4.27%) |
Jul 07, 2011 | 3.815 | 3.922 | 3.751 | 3.861 | 122,192 | +0.10(+2.55%) |
Jul 06, 2011 | 3.787 | 3.810 | 3.710 | 3.765 | 90,881 | -0.04(-0.96%) |
Jul 05, 2011 | 3.787 | 3.833 | 3.751 | 3.801 | 208,345 | +0.03(+0.73%) |
Jul 01, 2011 | 3.595 | 3.792 | 3.595 | 3.774 | 261,093 | +0.18(+4.96%) |
Jun 30, 2011 | 3.614 | 3.646 | 3.577 | 3.595 | 954,507 | -0.01(-0.38%) |
Jun 29, 2011 | 3.655 | 3.663 | 3.595 | 3.609 | 87,381 | -0.04(-1.13%) |
Jun 28, 2011 | 3.668 | 3.687 | 3.614 | 3.650 | 96,290 | -0.01(-0.25%) |
Jun 27, 2011 | 3.650 | 3.714 | 3.614 | 3.659 | 181,496 | +0.01(+0.25%) |
Jun 24, 2011 | 3.687 | 3.714 | 3.623 | 3.650 | 1,509,030 | -0.02(-0.62%) |
Jun 23, 2011 | 3.582 | 3.705 | 3.563 | 3.673 | 103,120 | +0.07(+1.90%) |
Jun 22, 2011 | 3.696 | 3.742 | 3.604 | 3.604 | 140,748 | -0.11(-3.08%) |
Jun 21, 2011 | 3.682 | 3.742 | 3.636 | 3.719 | 196,043 | +0.04(+1.12%) |
Jun 20, 2011 | 3.632 | 3.687 | 3.563 | 3.678 | 172,135 | +0.11(+2.94%) |
Jun 17, 2011 | 3.687 | 3.737 | 3.550 | 3.572 | 287,013 | -0.09(-2.50%) |
Jun 16, 2011 | 3.646 | 3.755 | 3.627 | 3.664 | 138,031 | +0.03(+0.75%) |
Jun 15, 2011 | 3.719 | 3.765 | 3.577 | 3.636 | 104,117 | -0.14(-3.75%) |
Jun 14, 2011 | 3.687 | 3.861 | 3.687 | 3.778 | 126,267 | +0.14(+3.77%) |
Jun 13, 2011 | 3.678 | 3.755 | 3.632 | 3.641 | 125,705 | +0.00(+0.00%) |
Jun 10, 2011 | 3.856 | 3.856 | 3.627 | 3.641 | 140,589 | -0.23(-5.91%) |
Jun 09, 2011 | 3.806 | 3.911 | 3.783 | 3.870 | 52,007 | +0.08(+2.05%) |
Jun 08, 2011 | 3.829 | 3.916 | 3.787 | 3.792 | 106,674 | -0.05(-1.19%) |
Jun 07, 2011 | 3.838 | 3.998 | 3.833 | 3.838 | 160,638 | +0.02(+0.60%) |
Jun 06, 2011 | 4.007 | 4.034 | 3.797 | 3.815 | 139,568 | -0.21(-5.33%) |