Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.879 | 3.887 | 3.847 | 3.879 | 698,149 | +0.04(+1.02%) |
Aug 30, 2011 | 3.859 | 3.887 | 3.832 | 3.840 | 653,932 | -0.02(-0.61%) |
Aug 29, 2011 | 3.898 | 3.927 | 3.859 | 3.863 | 868,934 | -0.01(-0.25%) |
Aug 26, 2011 | 3.888 | 3.939 | 3.853 | 3.873 | 1,071,401 | -0.02(-0.50%) |
Aug 25, 2011 | 3.900 | 3.900 | 3.881 | 3.892 | 914,154 | +0.01(+0.20%) |
Aug 24, 2011 | 3.865 | 3.904 | 3.853 | 3.885 | 1,385,865 | +0.04(+1.11%) |
Aug 23, 2011 | 3.815 | 3.873 | 3.799 | 3.842 | 848,955 | +0.01(+0.20%) |
Aug 22, 2011 | 3.838 | 3.838 | 3.776 | 3.834 | 747,577 | +0.04(+1.13%) |
Aug 19, 2011 | 3.737 | 3.795 | 3.737 | 3.791 | 706,327 | +0.02(+0.62%) |
Aug 18, 2011 | 3.776 | 3.830 | 3.748 | 3.768 | 1,155,781 | -0.07(-1.92%) |
Aug 17, 2011 | 3.826 | 3.845 | 3.799 | 3.842 | 561,227 | +0.05(+1.23%) |
Aug 16, 2011 | 3.768 | 3.799 | 3.760 | 3.795 | 592,974 | -0.00(-0.10%) |
Aug 15, 2011 | 3.741 | 3.826 | 3.741 | 3.799 | 770,840 | +0.07(+1.99%) |
Aug 12, 2011 | 3.768 | 3.776 | 3.682 | 3.725 | 964,204 | +0.02(+0.63%) |
Aug 11, 2011 | 3.674 | 3.733 | 3.639 | 3.702 | 1,359,041 | +0.02(+0.53%) |
Aug 10, 2011 | 3.667 | 3.725 | 3.581 | 3.682 | 1,193,342 | -0.01(-0.32%) |
Aug 09, 2011 | 3.686 | 3.694 | 3.410 | 3.694 | 2,277,350 | +0.19(+5.56%) |
Aug 08, 2011 | 3.686 | 3.686 | 3.316 | 3.499 | 5,125,668 | -0.26(-7.03%) |
Aug 05, 2011 | 3.764 | 3.795 | 3.600 | 3.764 | 2,743,533 | +0.00(+0.10%) |
Aug 04, 2011 | 3.830 | 3.850 | 3.756 | 3.760 | 1,292,400 | -0.10(-2.52%) |
Aug 03, 2011 | 3.857 | 3.877 | 3.815 | 3.857 | 773,489 | -0.00(-0.10%) |
Aug 02, 2011 | 3.873 | 3.885 | 3.846 | 3.861 | 727,317 | -0.03(-0.80%) |
Aug 01, 2011 | 3.892 | 3.892 | 3.846 | 3.892 | 1,112,286 | +0.05(+1.32%) |
Jul 29, 2011 | 3.826 | 3.850 | 3.748 | 3.842 | 1,501,166 | -0.01(-0.30%) |
Jul 28, 2011 | 3.865 | 3.892 | 3.853 | 3.853 | 1,085,439 | -0.02(-0.60%) |
Jul 27, 2011 | 3.904 | 3.916 | 3.865 | 3.877 | 990,761 | -0.05(-1.24%) |
Jul 26, 2011 | 3.891 | 3.941 | 3.887 | 3.925 | 1,022,722 | +0.02(+0.50%) |
Jul 25, 2011 | 3.887 | 3.914 | 3.871 | 3.906 | 867,807 | +0.02(+0.40%) |
Jul 22, 2011 | 3.906 | 3.906 | 3.891 | 3.891 | 485,495 | -0.03(-0.79%) |
Jul 21, 2011 | 3.867 | 3.922 | 3.867 | 3.922 | 1,151,396 | +0.06(+1.50%) |
Jul 20, 2011 | 3.875 | 3.879 | 3.856 | 3.864 | 1,037,509 | +0.01(+0.20%) |
Jul 19, 2011 | 3.875 | 3.882 | 3.852 | 3.856 | 722,711 | -0.01(-0.30%) |
Jul 18, 2011 | 3.864 | 3.887 | 3.852 | 3.867 | 991,155 | -0.02(-0.50%) |
Jul 15, 2011 | 3.871 | 3.906 | 3.871 | 3.887 | 766,265 | +0.02(+0.50%) |
Jul 14, 2011 | 3.887 | 3.906 | 3.867 | 3.867 | 970,775 | -0.03(-0.70%) |
Jul 13, 2011 | 3.925 | 3.925 | 3.879 | 3.895 | 833,544 | -0.02(-0.49%) |
Jul 12, 2011 | 3.906 | 3.937 | 3.906 | 3.914 | 996,428 | -0.03(-0.69%) |
Jul 11, 2011 | 3.902 | 3.941 | 3.879 | 3.941 | 1,280,008 | +0.04(+0.99%) |
Jul 08, 2011 | 3.883 | 3.902 | 3.872 | 3.902 | 554,256 | +0.03(+0.70%) |
Jul 07, 2011 | 3.879 | 3.898 | 3.867 | 3.875 | 840,094 | +0.01(+0.20%) |
Jul 06, 2011 | 3.867 | 3.867 | 3.856 | 3.867 | 1,002,618 | +0.01(+0.30%) |
Jul 05, 2011 | 3.848 | 3.864 | 3.848 | 3.856 | 601,248 | +0.00(+0.10%) |
Jul 01, 2011 | 3.856 | 3.867 | 3.848 | 3.852 | 650,048 | -0.02(-0.40%) |
Jun 30, 2011 | 3.860 | 3.867 | 3.852 | 3.867 | 701,077 | +0.00(+0.10%) |
Jun 29, 2011 | 3.848 | 3.864 | 3.848 | 3.864 | 569,514 | +0.01(+0.20%) |
Jun 28, 2011 | 3.844 | 3.860 | 3.840 | 3.856 | 687,815 | +0.02(+0.55%) |
Jun 27, 2011 | 3.808 | 3.835 | 3.808 | 3.835 | 925,789 | +0.02(+0.52%) |
Jun 24, 2011 | 3.804 | 3.819 | 3.800 | 3.815 | 775,335 | -0.00(-0.02%) |
Jun 23, 2011 | 3.788 | 3.815 | 3.788 | 3.815 | 672,406 | +0.01(+0.20%) |
Jun 22, 2011 | 3.812 | 3.823 | 3.804 | 3.808 | 647,694 | +0.00(+0.00%) |
Jun 21, 2011 | 3.796 | 3.819 | 3.792 | 3.808 | 867,513 | +0.01(+0.30%) |
Jun 20, 2011 | 3.795 | 3.796 | 3.785 | 3.796 | 675,120 | +0.00(+0.00%) |
Jun 17, 2011 | 3.781 | 3.804 | 3.777 | 3.796 | 772,066 | +0.02(+0.61%) |
Jun 16, 2011 | 3.792 | 3.804 | 3.769 | 3.773 | 751,094 | -0.02(-0.61%) |
Jun 15, 2011 | 3.812 | 3.812 | 3.781 | 3.796 | 1,000,844 | +0.00(+0.10%) |
Jun 14, 2011 | 3.788 | 3.808 | 3.781 | 3.792 | 806,585 | +0.01(+0.30%) |
Jun 13, 2011 | 3.827 | 3.827 | 3.777 | 3.781 | 805,000 | -0.05(-1.20%) |
Jun 10, 2011 | 3.835 | 3.838 | 3.812 | 3.827 | 929,027 | -0.01(-0.20%) |
Jun 09, 2011 | 3.785 | 3.835 | 3.773 | 3.835 | 642,051 | +0.06(+1.63%) |
Jun 08, 2011 | 3.804 | 3.804 | 3.765 | 3.773 | 881,383 | -0.03(-0.81%) |
Jun 07, 2011 | 3.812 | 3.812 | 3.769 | 3.804 | 819,697 | +0.01(+0.30%) |
Jun 06, 2011 | 3.819 | 3.823 | 3.788 | 3.792 | 671,287 | -0.02(-0.40%) |