Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.470 | 3.512 | 3.470 | 3.502 | 28,340 | +0.08(+2.47%) |
Aug 30, 2011 | 3.390 | 3.441 | 3.390 | 3.418 | 7,464 | +0.02(+0.69%) |
Aug 29, 2011 | 3.385 | 3.413 | 3.379 | 3.395 | 17,544 | +0.05(+1.54%) |
Aug 26, 2011 | 3.291 | 3.381 | 3.291 | 3.343 | 23,062 | -0.00(-0.14%) |
Aug 25, 2011 | 3.371 | 3.390 | 3.338 | 3.348 | 30,712 | -0.03(-0.83%) |
Aug 24, 2011 | 3.409 | 3.409 | 3.376 | 3.376 | 11,357 | -0.04(-1.23%) |
Aug 23, 2011 | 3.352 | 3.423 | 3.352 | 3.418 | 16,006 | +0.07(+2.10%) |
Aug 22, 2011 | 3.357 | 3.390 | 3.334 | 3.348 | 37,183 | +0.04(+1.13%) |
Aug 19, 2011 | 3.310 | 3.390 | 3.310 | 3.310 | 33,625 | -0.01(-0.28%) |
Aug 18, 2011 | 3.334 | 3.418 | 3.305 | 3.320 | 42,137 | -0.15(-4.19%) |
Aug 17, 2011 | 3.437 | 3.465 | 3.437 | 3.465 | 13,436 | +0.06(+1.79%) |
Aug 16, 2011 | 3.395 | 3.441 | 3.395 | 3.404 | 8,697 | -0.04(-1.09%) |
Aug 15, 2011 | 3.320 | 3.441 | 3.320 | 3.441 | 12,137 | +0.14(+4.11%) |
Aug 12, 2011 | 3.301 | 3.409 | 3.301 | 3.305 | 21,645 | +0.01(+0.43%) |
Aug 11, 2011 | 3.132 | 3.291 | 3.132 | 3.291 | 9,230 | +0.13(+4.00%) |
Aug 10, 2011 | 3.151 | 3.170 | 3.123 | 3.165 | 32,608 | +0.00(+0.00%) |
Aug 09, 2011 | 3.259 | 3.235 | 3.099 | 3.165 | 59,769 | +0.11(+3.53%) |
Aug 08, 2011 | 3.259 | 3.282 | 3.057 | 3.057 | 170,034 | -0.27(-8.04%) |
Aug 05, 2011 | 3.484 | 3.516 | 3.249 | 3.324 | 79,596 | -0.08(-2.48%) |
Aug 04, 2011 | 3.573 | 3.573 | 3.362 | 3.409 | 46,847 | -0.23(-6.44%) |
Aug 03, 2011 | 3.624 | 3.682 | 3.568 | 3.643 | 23,601 | +0.01(+0.26%) |
Aug 02, 2011 | 3.723 | 3.723 | 3.615 | 3.634 | 26,199 | -0.08(-2.08%) |
Aug 01, 2011 | 3.774 | 3.798 | 3.683 | 3.711 | 20,297 | -0.02(-0.45%) |
Jul 29, 2011 | 3.713 | 3.759 | 3.671 | 3.728 | 83,966 | -0.03(-0.87%) |
Jul 28, 2011 | 3.765 | 3.774 | 3.732 | 3.760 | 5,012 | -0.01(-0.15%) |
Jul 27, 2011 | 3.784 | 3.809 | 3.760 | 3.766 | 21,082 | -0.09(-2.41%) |
Jul 26, 2011 | 3.863 | 3.915 | 3.831 | 3.859 | 18,860 | -0.00(-0.12%) |
Jul 25, 2011 | 3.854 | 3.920 | 3.831 | 3.863 | 7,838 | -0.01(-0.24%) |
Jul 22, 2011 | 3.887 | 3.901 | 3.868 | 3.873 | 37,804 | +0.04(+0.98%) |
Jul 21, 2011 | 3.831 | 3.859 | 3.798 | 3.835 | 41,634 | +0.01(+0.37%) |
Jul 20, 2011 | 3.770 | 3.826 | 3.770 | 3.821 | 10,051 | +0.07(+1.75%) |
Jul 19, 2011 | 3.751 | 3.794 | 3.751 | 3.756 | 31,612 | -0.00(-0.12%) |
Jul 18, 2011 | 3.831 | 3.831 | 3.753 | 3.760 | 26,126 | -0.10(-2.67%) |
Jul 15, 2011 | 3.840 | 3.863 | 3.840 | 3.863 | 5,758 | +0.02(+0.49%) |
Jul 14, 2011 | 3.845 | 3.849 | 3.835 | 3.845 | 20,120 | -0.00(-0.12%) |
Jul 13, 2011 | 3.760 | 3.859 | 3.760 | 3.849 | 42,127 | +0.07(+1.86%) |
Jul 12, 2011 | 3.788 | 3.788 | 3.756 | 3.779 | 37,462 | -0.02(-0.49%) |
Jul 11, 2011 | 3.779 | 3.821 | 3.751 | 3.798 | 34,506 | -0.11(-2.87%) |
Jul 08, 2011 | 3.962 | 3.962 | 3.868 | 3.910 | 49,329 | -0.09(-2.24%) |
Jul 07, 2011 | 3.971 | 4.009 | 3.971 | 3.999 | 18,668 | +0.03(+0.83%) |
Jul 06, 2011 | 4.023 | 4.023 | 3.962 | 3.967 | 22,411 | -0.07(-1.74%) |
Jul 05, 2011 | 4.018 | 4.042 | 4.018 | 4.037 | 19,649 | -0.00(-0.10%) |
Jul 01, 2011 | 3.985 | 4.046 | 3.953 | 4.041 | 68,220 | +0.02(+0.57%) |
Jun 30, 2011 | 3.995 | 4.018 | 3.934 | 4.018 | 26,126 | +0.05(+1.30%) |
Jun 29, 2011 | 3.934 | 3.967 | 3.929 | 3.967 | 43,739 | +0.06(+1.56%) |
Jun 28, 2011 | 3.835 | 3.906 | 3.835 | 3.906 | 25,199 | +0.08(+1.96%) |
Jun 27, 2011 | 3.788 | 3.837 | 3.788 | 3.831 | 6,650 | +0.05(+1.24%) |
Jun 24, 2011 | 3.821 | 3.821 | 3.774 | 3.784 | 95,262 | -0.06(-1.47%) |
Jun 23, 2011 | 3.854 | 3.859 | 3.798 | 3.840 | 133,639 | -0.07(-1.68%) |
Jun 22, 2011 | 3.859 | 3.924 | 3.859 | 3.906 | 76,194 | -0.02(-0.48%) |
Jun 21, 2011 | 3.873 | 3.943 | 3.873 | 3.924 | 150,335 | +0.07(+1.70%) |
Jun 20, 2011 | 3.868 | 3.873 | 3.859 | 3.859 | 33,143 | -0.01(-0.33%) |
Jun 17, 2011 | 3.868 | 3.900 | 3.868 | 3.872 | 39,198 | +0.02(+0.57%) |
Jun 16, 2011 | 3.859 | 3.878 | 3.831 | 3.849 | 91,971 | +0.02(+0.49%) |
Jun 15, 2011 | 3.948 | 3.950 | 3.718 | 3.831 | 37,083 | -0.16(-4.00%) |
Jun 14, 2011 | 3.953 | 4.023 | 3.953 | 3.990 | 10,875 | +0.05(+1.19%) |
Jun 13, 2011 | 3.901 | 4.023 | 3.901 | 3.943 | 32,472 | +0.02(+0.60%) |
Jun 10, 2011 | 4.032 | 4.032 | 3.896 | 3.920 | 17,599 | -0.15(-3.71%) |
Jun 09, 2011 | 3.990 | 4.112 | 3.985 | 4.071 | 39,934 | +0.06(+1.43%) |
Jun 08, 2011 | 4.018 | 4.021 | 3.995 | 4.013 | 20,347 | -0.02(-0.47%) |
Jun 07, 2011 | 4.032 | 4.041 | 3.878 | 4.032 | 27,867 | +0.02(+0.47%) |
Jun 06, 2011 | 3.981 | 4.037 | 3.967 | 4.013 | 30,787 | -0.01(-0.23%) |