Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.161 | 3.239 | 3.039 | 3.039 | 27,686 | -0.18(-5.47%) |
Aug 30, 2011 | 3.239 | 3.288 | 3.215 | 3.215 | 10,009 | -0.04(-1.30%) |
Aug 29, 2011 | 3.318 | 3.367 | 3.258 | 3.258 | 10,686 | -0.02(-0.56%) |
Aug 26, 2011 | 3.367 | 3.367 | 3.276 | 3.276 | 8,354 | -0.05(-1.46%) |
Aug 25, 2011 | 3.197 | 3.324 | 3.185 | 3.324 | 27,660 | +0.15(+4.58%) |
Aug 24, 2011 | 3.288 | 3.306 | 3.179 | 3.179 | 11,398 | -0.17(-5.07%) |
Aug 23, 2011 | 3.458 | 3.458 | 3.209 | 3.349 | 17,496 | -0.14(-4.00%) |
Aug 22, 2011 | 3.488 | 3.616 | 3.300 | 3.488 | 91,496 | +0.19(+5.63%) |
Aug 19, 2011 | 3.302 | 3.308 | 3.011 | 3.302 | 46,359 | +0.22(+7.17%) |
Aug 18, 2011 | 3.104 | 3.104 | 2.860 | 3.081 | 47,481 | +0.02(+0.72%) |
Aug 17, 2011 | 2.767 | 3.151 | 2.767 | 3.059 | 38,985 | +0.34(+12.44%) |
Aug 16, 2011 | 2.686 | 2.750 | 2.674 | 2.721 | 40,960 | +0.06(+2.18%) |
Aug 15, 2011 | 2.616 | 2.721 | 2.593 | 2.663 | 32,666 | +0.08(+2.92%) |
Aug 12, 2011 | 2.628 | 2.657 | 2.535 | 2.587 | 13,700 | -0.06(-2.20%) |
Aug 11, 2011 | 2.639 | 2.721 | 2.500 | 2.645 | 21,344 | +0.01(+0.22%) |
Aug 10, 2011 | 2.837 | 2.854 | 2.535 | 2.639 | 33,486 | -0.11(-4.02%) |
Aug 09, 2011 | 3.035 | 3.075 | 2.622 | 2.750 | 18,229 | -0.20(-6.71%) |
Aug 08, 2011 | 2.907 | 3.104 | 2.907 | 2.948 | 18,769 | -0.28(-8.81%) |
Aug 05, 2011 | 3.325 | 3.389 | 3.023 | 3.232 | 12,382 | -0.09(-2.80%) |
Aug 04, 2011 | 3.354 | 3.418 | 3.285 | 3.325 | 11,168 | -0.02(-0.69%) |
Aug 03, 2011 | 3.308 | 3.453 | 3.285 | 3.349 | 8,180 | -0.05(-1.54%) |
Aug 02, 2011 | 3.343 | 3.401 | 3.337 | 3.401 | 1,204 | -0.01(-0.17%) |
Aug 01, 2011 | 3.407 | 3.447 | 3.337 | 3.407 | 11,478 | +0.01(+0.34%) |
Jul 29, 2011 | 3.389 | 3.424 | 3.389 | 3.395 | 9,955 | +0.04(+1.21%) |
Jul 28, 2011 | 3.331 | 3.372 | 3.314 | 3.354 | 7,451 | -0.03(-0.86%) |
Jul 27, 2011 | 3.302 | 3.384 | 3.302 | 3.384 | 1,548 | +0.00(+0.00%) |
Jul 26, 2011 | 3.384 | 3.389 | 3.378 | 3.384 | 5,160 | -0.02(-0.51%) |
Jul 25, 2011 | 3.418 | 3.418 | 3.395 | 3.401 | 808 | -0.02(-0.68%) |
Jul 22, 2011 | 3.395 | 3.430 | 3.302 | 3.424 | 28,498 | +0.01(+0.34%) |
Jul 21, 2011 | 3.337 | 3.447 | 3.337 | 3.413 | 6,192 | +0.06(+1.73%) |
Jul 20, 2011 | 3.349 | 3.378 | 3.349 | 3.354 | 1,745 | +0.03(+1.05%) |
Jul 19, 2011 | 3.424 | 3.453 | 3.320 | 3.320 | 2,296 | -0.11(-3.22%) |
Jul 18, 2011 | 3.442 | 3.453 | 3.314 | 3.430 | 12,138 | -0.02(-0.67%) |
Jul 15, 2011 | 3.384 | 3.453 | 3.360 | 3.453 | 15,824 | +0.04(+1.19%) |
Jul 14, 2011 | 3.453 | 3.477 | 3.360 | 3.413 | 6,553 | -0.05(-1.51%) |
Jul 13, 2011 | 3.418 | 3.471 | 3.418 | 3.465 | 4,250 | +0.05(+1.36%) |
Jul 12, 2011 | 3.413 | 3.453 | 3.389 | 3.418 | 21,843 | +0.01(+0.17%) |
Jul 11, 2011 | 3.401 | 3.413 | 3.389 | 3.413 | 1,350 | -0.03(-1.01%) |
Jul 08, 2011 | 3.459 | 3.459 | 3.418 | 3.447 | 6,323 | -0.02(-0.67%) |
Jul 07, 2011 | 3.442 | 3.477 | 3.399 | 3.471 | 3,010 | +0.03(+0.84%) |
Jul 06, 2011 | 3.418 | 3.471 | 3.343 | 3.442 | 7,828 | +0.02(+0.68%) |
Jul 05, 2011 | 3.471 | 3.471 | 3.418 | 3.418 | 9,235 | -0.05(-1.51%) |
Jul 01, 2011 | 3.500 | 3.500 | 3.471 | 3.471 | 1,720 | -0.04(-1.16%) |
Jun 30, 2011 | 3.482 | 3.511 | 3.482 | 3.511 | 8,555 | +0.01(+0.33%) |
Jun 29, 2011 | 3.500 | 3.500 | 3.487 | 3.500 | 3,051 | +0.03(+0.96%) |
Jun 28, 2011 | 3.535 | 3.548 | 3.453 | 3.467 | 6,436 | -0.07(-2.09%) |
Jun 27, 2011 | 3.506 | 3.575 | 3.389 | 3.541 | 20,890 | +0.02(+0.50%) |
Jun 24, 2011 | 3.401 | 3.523 | 3.401 | 3.523 | 3,135 | +0.03(+1.00%) |
Jun 23, 2011 | 3.442 | 3.529 | 3.349 | 3.488 | 26,274 | +0.03(+0.84%) |
Jun 22, 2011 | 3.331 | 3.465 | 3.331 | 3.459 | 2,167 | +0.01(+0.17%) |
Jun 21, 2011 | 3.465 | 3.477 | 3.372 | 3.453 | 13,117 | -0.02(-0.50%) |
Jun 20, 2011 | 3.442 | 3.471 | 3.372 | 3.471 | 14,362 | -0.00(-0.00%) |
Jun 17, 2011 | 3.471 | 3.471 | 3.407 | 3.471 | 7,554 | +0.01(+0.17%) |
Jun 16, 2011 | 3.447 | 3.558 | 3.447 | 3.465 | 1,563 | +0.01(+0.34%) |
Jun 15, 2011 | 3.430 | 3.581 | 3.430 | 3.453 | 6,816 | +0.03(+1.02%) |
Jun 14, 2011 | 3.430 | 3.488 | 3.360 | 3.418 | 26,042 | -0.02(-0.51%) |
Jun 13, 2011 | 3.715 | 3.715 | 3.424 | 3.436 | 22,466 | -0.30(-8.09%) |
Jun 10, 2011 | 3.401 | 3.738 | 3.399 | 3.738 | 69,133 | +0.31(+8.98%) |
Jun 09, 2011 | 3.372 | 3.430 | 3.360 | 3.430 | 24,194 | +0.06(+1.72%) |
Jun 08, 2011 | 3.349 | 3.372 | 3.343 | 3.372 | 34,455 | +0.02(+0.69%) |
Jun 07, 2011 | 3.343 | 3.349 | 3.250 | 3.349 | 5,008 | +0.01(+0.17%) |
Jun 06, 2011 | 3.372 | 3.407 | 3.331 | 3.343 | 5,672 | +0.00(+0.00%) |