Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.536 | 2.536 | 2.370 | 2.450 | 801,464 | -0.07(-2.65%) |
Aug 30, 2011 | 2.416 | 2.549 | 2.390 | 2.516 | 558,157 | +0.10(+4.13%) |
Aug 29, 2011 | 2.303 | 2.423 | 2.276 | 2.416 | 433,136 | +0.13(+5.83%) |
Aug 26, 2011 | 2.283 | 2.323 | 2.183 | 2.283 | 248,180 | +0.00(+0.00%) |
Aug 25, 2011 | 2.416 | 2.436 | 2.283 | 2.283 | 319,816 | -0.11(-4.46%) |
Aug 24, 2011 | 2.363 | 2.416 | 2.296 | 2.390 | 434,176 | +0.01(+0.56%) |
Aug 23, 2011 | 2.263 | 2.416 | 2.237 | 2.376 | 444,057 | +0.11(+5.00%) |
Aug 22, 2011 | 2.376 | 2.376 | 2.203 | 2.263 | 424,133 | -0.03(-1.45%) |
Aug 19, 2011 | 2.330 | 2.363 | 2.270 | 2.296 | 421,187 | -0.07(-2.82%) |
Aug 18, 2011 | 2.483 | 2.490 | 2.330 | 2.363 | 566,604 | -0.17(-6.82%) |
Aug 17, 2011 | 2.516 | 2.569 | 2.509 | 2.536 | 365,698 | +0.03(+1.06%) |
Aug 16, 2011 | 2.596 | 2.603 | 2.496 | 2.509 | 325,953 | -0.11(-4.31%) |
Aug 15, 2011 | 2.523 | 2.656 | 2.509 | 2.623 | 326,737 | +0.13(+5.35%) |
Aug 12, 2011 | 2.549 | 2.583 | 2.456 | 2.490 | 417,533 | +0.04(+1.63%) |
Aug 11, 2011 | 2.363 | 2.483 | 2.316 | 2.450 | 2,897,192 | +0.10(+4.25%) |
Aug 10, 2011 | 2.490 | 2.523 | 2.270 | 2.350 | 700,284 | -0.19(-7.35%) |
Aug 09, 2011 | 2.471 | 2.582 | 2.243 | 2.536 | 1,847,604 | +0.07(+2.90%) |
Aug 08, 2011 | 2.471 | 2.575 | 2.393 | 2.465 | 1,910,600 | -0.12(-4.53%) |
Aug 05, 2011 | 2.907 | 2.907 | 2.575 | 2.582 | 771,113 | -0.27(-9.36%) |
Aug 04, 2011 | 3.004 | 3.043 | 2.842 | 2.848 | 632,516 | -0.15(-4.99%) |
Aug 03, 2011 | 2.972 | 3.043 | 2.855 | 2.998 | 377,446 | +0.04(+1.32%) |
Aug 02, 2011 | 3.108 | 3.141 | 2.946 | 2.959 | 450,225 | -0.16(-5.21%) |
Aug 01, 2011 | 3.258 | 3.258 | 3.095 | 3.121 | 557,578 | -0.10(-3.23%) |
Jul 29, 2011 | 3.264 | 3.290 | 3.225 | 3.225 | 645,475 | -0.05(-1.59%) |
Jul 28, 2011 | 3.154 | 3.323 | 3.154 | 3.277 | 2,221,412 | +0.11(+3.49%) |
Jul 27, 2011 | 3.284 | 3.297 | 3.154 | 3.167 | 459,236 | -0.13(-3.94%) |
Jul 26, 2011 | 3.329 | 3.349 | 3.284 | 3.297 | 178,672 | -0.03(-0.98%) |
Jul 25, 2011 | 3.303 | 3.388 | 3.297 | 3.329 | 231,279 | -0.02(-0.58%) |
Jul 22, 2011 | 3.355 | 3.359 | 3.329 | 3.349 | 182,863 | -0.03(-0.96%) |
Jul 21, 2011 | 3.342 | 3.401 | 3.342 | 3.381 | 373,091 | +0.04(+1.17%) |
Jul 20, 2011 | 3.394 | 3.414 | 3.336 | 3.342 | 356,040 | -0.04(-1.15%) |
Jul 19, 2011 | 3.414 | 3.446 | 3.349 | 3.381 | 729,194 | +0.01(+0.39%) |
Jul 18, 2011 | 3.342 | 3.381 | 3.323 | 3.368 | 456,298 | +0.01(+0.19%) |
Jul 15, 2011 | 3.290 | 3.362 | 3.290 | 3.362 | 230,651 | +0.07(+2.17%) |
Jul 14, 2011 | 3.349 | 3.355 | 3.245 | 3.290 | 330,177 | -0.06(-1.75%) |
Jul 13, 2011 | 3.388 | 3.420 | 3.342 | 3.349 | 250,970 | -0.02(-0.58%) |
Jul 12, 2011 | 3.355 | 3.420 | 3.342 | 3.368 | 399,293 | +0.01(+0.19%) |
Jul 11, 2011 | 3.401 | 3.453 | 3.349 | 3.362 | 397,897 | -0.12(-3.36%) |
Jul 08, 2011 | 3.473 | 3.512 | 3.453 | 3.479 | 247,469 | -0.03(-0.93%) |
Jul 07, 2011 | 3.446 | 3.538 | 3.440 | 3.512 | 282,238 | +0.09(+2.66%) |
Jul 06, 2011 | 3.368 | 3.453 | 3.362 | 3.420 | 289,979 | +0.05(+1.54%) |
Jul 05, 2011 | 3.414 | 3.433 | 3.349 | 3.368 | 361,131 | -0.05(-1.33%) |
Jul 01, 2011 | 3.349 | 3.427 | 3.342 | 3.414 | 380,772 | +0.07(+1.94%) |
Jun 30, 2011 | 3.375 | 3.388 | 3.323 | 3.349 | 436,751 | -0.03(-0.96%) |
Jun 29, 2011 | 3.336 | 3.391 | 3.303 | 3.381 | 306,417 | +0.05(+1.56%) |
Jun 28, 2011 | 3.329 | 3.336 | 3.284 | 3.329 | 364,830 | +0.00(+0.00%) |
Jun 27, 2011 | 3.277 | 3.329 | 3.251 | 3.329 | 349,843 | +0.05(+1.39%) |
Jun 24, 2011 | 3.323 | 3.329 | 3.251 | 3.284 | 1,211,759 | -0.03(-0.98%) |
Jun 23, 2011 | 3.303 | 3.355 | 3.264 | 3.316 | 576,362 | -0.04(-1.16%) |
Jun 22, 2011 | 3.362 | 3.375 | 3.316 | 3.355 | 269,221 | -0.03(-0.77%) |
Jun 21, 2011 | 3.420 | 3.420 | 3.336 | 3.381 | 411,403 | -0.01(-0.38%) |
Jun 20, 2011 | 3.420 | 3.420 | 3.381 | 3.394 | 362,106 | +0.05(+1.56%) |
Jun 17, 2011 | 3.303 | 3.355 | 3.277 | 3.342 | 713,684 | +0.09(+2.80%) |
Jun 16, 2011 | 3.238 | 3.284 | 3.232 | 3.251 | 885,231 | +0.01(+0.40%) |
Jun 15, 2011 | 3.245 | 3.251 | 3.219 | 3.238 | 582,615 | -0.03(-0.99%) |
Jun 14, 2011 | 3.238 | 3.290 | 3.173 | 3.271 | 678,948 | +0.09(+2.86%) |
Jun 13, 2011 | 3.290 | 3.342 | 3.134 | 3.180 | 1,185,271 | -0.10(-2.98%) |
Jun 10, 2011 | 3.453 | 3.492 | 3.277 | 3.277 | 648,589 | -0.20(-5.62%) |
Jun 09, 2011 | 3.492 | 3.512 | 3.427 | 3.473 | 484,409 | -0.01(-0.19%) |
Jun 08, 2011 | 3.531 | 3.577 | 3.466 | 3.479 | 512,215 | -0.07(-1.83%) |
Jun 07, 2011 | 3.557 | 3.577 | 3.531 | 3.544 | 624,291 | -0.01(-0.37%) |
Jun 06, 2011 | 3.590 | 3.629 | 3.551 | 3.557 | 1,050,722 | -0.01(-0.18%) |