Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.400 | 3.440 | 3.378 | 3.393 | 178,378 | +0.01(+0.40%) |
Aug 30, 2011 | 3.339 | 3.393 | 3.329 | 3.379 | 186,678 | +0.01(+0.40%) |
Aug 29, 2011 | 3.312 | 3.366 | 3.309 | 3.366 | 265,917 | +0.10(+2.98%) |
Aug 26, 2011 | 3.195 | 3.275 | 3.171 | 3.268 | 169,617 | +0.05(+1.57%) |
Aug 25, 2011 | 3.289 | 3.292 | 3.201 | 3.218 | 267,900 | -0.04(-1.24%) |
Aug 24, 2011 | 3.195 | 3.258 | 3.195 | 3.258 | 213,961 | +0.06(+1.78%) |
Aug 23, 2011 | 3.144 | 3.208 | 3.117 | 3.201 | 195,394 | +0.08(+2.69%) |
Aug 22, 2011 | 3.178 | 3.198 | 3.107 | 3.117 | 275,047 | +0.01(+0.22%) |
Aug 19, 2011 | 3.111 | 3.191 | 3.103 | 3.111 | 676,468 | -0.05(-1.49%) |
Aug 18, 2011 | 3.225 | 3.225 | 3.134 | 3.158 | 516,099 | -0.17(-5.05%) |
Aug 17, 2011 | 3.329 | 3.366 | 3.299 | 3.326 | 254,444 | +0.00(+0.00%) |
Aug 16, 2011 | 3.319 | 3.349 | 3.305 | 3.326 | 288,449 | -0.03(-0.90%) |
Aug 15, 2011 | 3.295 | 3.356 | 3.295 | 3.356 | 179,078 | +0.07(+2.25%) |
Aug 12, 2011 | 3.285 | 3.310 | 3.272 | 3.282 | 203,929 | +0.02(+0.62%) |
Aug 11, 2011 | 3.127 | 3.299 | 3.127 | 3.262 | 377,926 | +0.14(+4.52%) |
Aug 10, 2011 | 3.195 | 3.225 | 3.117 | 3.121 | 577,081 | -0.13(-4.13%) |
Aug 09, 2011 | 3.278 | 3.255 | 3.071 | 3.255 | 888,364 | +0.12(+3.95%) |
Aug 08, 2011 | 3.278 | 3.278 | 3.105 | 3.131 | 954,349 | -0.22(-6.49%) |
Aug 05, 2011 | 3.382 | 3.392 | 3.248 | 3.349 | 863,947 | -0.00(-0.10%) |
Aug 04, 2011 | 3.466 | 3.472 | 3.352 | 3.352 | 585,744 | -0.17(-4.93%) |
Aug 03, 2011 | 3.526 | 3.529 | 3.442 | 3.526 | 385,086 | +0.01(+0.19%) |
Aug 02, 2011 | 3.566 | 3.589 | 3.512 | 3.519 | 505,560 | -0.08(-2.32%) |
Aug 01, 2011 | 3.639 | 3.653 | 3.556 | 3.603 | 437,585 | -0.00(-0.09%) |
Jul 29, 2011 | 3.589 | 3.626 | 3.559 | 3.606 | 272,316 | -0.01(-0.18%) |
Jul 28, 2011 | 3.639 | 3.669 | 3.613 | 3.613 | 232,328 | -0.03(-0.73%) |
Jul 27, 2011 | 3.710 | 3.710 | 3.636 | 3.639 | 346,351 | -0.09(-2.42%) |
Jul 26, 2011 | 3.743 | 3.750 | 3.723 | 3.730 | 648,270 | -0.02(-0.62%) |
Jul 25, 2011 | 3.733 | 3.776 | 3.726 | 3.753 | 353,894 | -0.03(-0.71%) |
Jul 22, 2011 | 3.776 | 3.786 | 3.773 | 3.780 | 346,243 | +0.01(+0.18%) |
Jul 21, 2011 | 3.750 | 3.790 | 3.750 | 3.773 | 410,768 | +0.03(+0.89%) |
Jul 20, 2011 | 3.730 | 3.746 | 3.723 | 3.740 | 465,362 | +0.02(+0.45%) |
Jul 19, 2011 | 3.693 | 3.736 | 3.613 | 3.723 | 353,335 | +0.04(+1.18%) |
Jul 18, 2011 | 3.669 | 3.686 | 3.653 | 3.679 | 445,039 | -0.03(-0.72%) |
Jul 15, 2011 | 3.700 | 3.720 | 3.683 | 3.706 | 275,258 | +0.02(+0.45%) |
Jul 14, 2011 | 3.726 | 3.743 | 3.686 | 3.690 | 251,003 | -0.02(-0.63%) |
Jul 13, 2011 | 3.726 | 3.763 | 3.710 | 3.713 | 407,603 | -0.00(-0.09%) |
Jul 12, 2011 | 3.703 | 3.736 | 3.700 | 3.716 | 343,164 | -0.00(-0.09%) |
Jul 11, 2011 | 3.743 | 3.743 | 3.710 | 3.720 | 247,056 | -0.06(-1.68%) |
Jul 08, 2011 | 3.756 | 3.796 | 3.753 | 3.783 | 348,401 | -0.02(-0.61%) |
Jul 07, 2011 | 3.780 | 3.810 | 3.780 | 3.806 | 485,793 | +0.04(+1.15%) |
Jul 06, 2011 | 3.760 | 3.772 | 3.740 | 3.763 | 129,684 | -0.01(-0.18%) |
Jul 05, 2011 | 3.763 | 3.773 | 3.746 | 3.770 | 252,164 | -0.00(-0.09%) |
Jul 01, 2011 | 3.716 | 3.776 | 3.716 | 3.773 | 586,654 | +0.05(+1.35%) |
Jun 30, 2011 | 3.700 | 3.723 | 3.683 | 3.723 | 408,623 | +0.04(+1.00%) |
Jun 29, 2011 | 3.659 | 3.690 | 3.646 | 3.686 | 343,592 | +0.04(+1.10%) |
Jun 28, 2011 | 3.619 | 3.646 | 3.619 | 3.646 | 365,017 | +0.04(+1.11%) |
Jun 27, 2011 | 3.559 | 3.616 | 3.553 | 3.606 | 382,237 | +0.03(+0.94%) |
Jun 24, 2011 | 3.616 | 3.616 | 3.562 | 3.573 | 186,938 | -0.03(-0.83%) |
Jun 23, 2011 | 3.569 | 3.603 | 3.536 | 3.603 | 300,186 | -0.00(-0.09%) |
Jun 22, 2011 | 3.613 | 3.633 | 3.599 | 3.606 | 455,138 | -0.02(-0.46%) |
Jun 21, 2011 | 3.596 | 3.623 | 3.583 | 3.623 | 316,575 | +0.05(+1.40%) |
Jun 20, 2011 | 3.566 | 3.573 | 3.561 | 3.573 | 218,761 | +0.01(+0.38%) |
Jun 17, 2011 | 3.563 | 3.576 | 3.546 | 3.559 | 233,932 | +0.02(+0.66%) |
Jun 16, 2011 | 3.553 | 3.566 | 3.522 | 3.536 | 243,866 | -0.02(-0.47%) |
Jun 15, 2011 | 3.586 | 3.586 | 3.532 | 3.553 | 460,551 | -0.06(-1.57%) |
Jun 14, 2011 | 3.586 | 3.619 | 3.586 | 3.609 | 403,195 | +0.05(+1.41%) |
Jun 13, 2011 | 3.573 | 3.583 | 3.536 | 3.559 | 439,030 | -0.00(-0.09%) |
Jun 10, 2011 | 3.603 | 3.603 | 3.553 | 3.563 | 642,756 | -0.06(-1.57%) |
Jun 09, 2011 | 3.596 | 3.629 | 3.589 | 3.619 | 163,563 | +0.03(+0.93%) |
Jun 08, 2011 | 3.596 | 3.609 | 3.583 | 3.586 | 424,715 | -0.02(-0.65%) |
Jun 07, 2011 | 3.633 | 3.641 | 3.609 | 3.609 | 248,815 | +0.00(+0.09%) |
Jun 06, 2011 | 3.649 | 3.649 | 3.596 | 3.606 | 459,593 | -0.05(-1.46%) |