Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.463 | 3.500 | 3.463 | 3.491 | 210,855 | +0.06(+1.71%) |
Aug 30, 2011 | 3.459 | 3.466 | 3.416 | 3.432 | 234,838 | -0.04(-1.04%) |
Aug 29, 2011 | 3.432 | 3.477 | 3.432 | 3.468 | 122,662 | +0.06(+1.72%) |
Aug 26, 2011 | 3.364 | 3.436 | 3.364 | 3.409 | 256,630 | +0.05(+1.48%) |
Aug 25, 2011 | 3.427 | 3.427 | 3.342 | 3.360 | 113,866 | -0.05(-1.46%) |
Aug 24, 2011 | 3.387 | 3.430 | 3.387 | 3.409 | 135,635 | -0.00(-0.13%) |
Aug 23, 2011 | 3.382 | 3.427 | 3.346 | 3.414 | 267,966 | +0.06(+1.75%) |
Aug 22, 2011 | 3.369 | 3.391 | 3.346 | 3.355 | 226,033 | +0.02(+0.68%) |
Aug 19, 2011 | 3.360 | 3.414 | 3.332 | 3.332 | 463,434 | -0.00(-0.14%) |
Aug 18, 2011 | 3.382 | 3.405 | 3.332 | 3.337 | 680,388 | -0.14(-4.03%) |
Aug 17, 2011 | 3.486 | 3.504 | 3.477 | 3.477 | 364,940 | +0.01(+0.39%) |
Aug 16, 2011 | 3.450 | 3.477 | 3.445 | 3.463 | 357,346 | -0.05(-1.29%) |
Aug 15, 2011 | 3.486 | 3.536 | 3.477 | 3.509 | 678,236 | +0.05(+1.30%) |
Aug 12, 2011 | 3.472 | 3.472 | 3.427 | 3.463 | 270,072 | +0.01(+0.39%) |
Aug 11, 2011 | 3.387 | 3.486 | 3.346 | 3.450 | 346,953 | +0.14(+4.23%) |
Aug 10, 2011 | 3.378 | 3.445 | 3.310 | 3.310 | 603,388 | -0.16(-4.56%) |
Aug 09, 2011 | 3.382 | 3.472 | 3.387 | 3.468 | 415,257 | +0.13(+3.92%) |
Aug 08, 2011 | 3.382 | 3.486 | 3.274 | 3.337 | 523,890 | -0.17(-4.97%) |
Aug 05, 2011 | 3.405 | 3.563 | 3.405 | 3.512 | 369,674 | +0.03(+0.73%) |
Aug 04, 2011 | 3.626 | 3.626 | 3.486 | 3.486 | 1,109,531 | -0.22(-5.85%) |
Aug 03, 2011 | 3.662 | 3.716 | 3.653 | 3.703 | 526,662 | +0.01(+0.37%) |
Aug 02, 2011 | 3.734 | 3.743 | 3.685 | 3.689 | 648,355 | -0.05(-1.45%) |
Aug 01, 2011 | 3.780 | 3.780 | 3.734 | 3.743 | 538,016 | -0.01(-0.24%) |
Jul 29, 2011 | 3.739 | 3.775 | 3.730 | 3.752 | 212,671 | -0.01(-0.32%) |
Jul 28, 2011 | 3.748 | 3.784 | 3.743 | 3.765 | 332,638 | -0.00(-0.04%) |
Jul 27, 2011 | 3.802 | 3.802 | 3.757 | 3.766 | 418,981 | -0.06(-1.53%) |
Jul 26, 2011 | 3.825 | 3.838 | 3.811 | 3.825 | 988,527 | +0.01(+0.24%) |
Jul 25, 2011 | 3.798 | 3.825 | 3.789 | 3.816 | 342,021 | +0.00(+0.00%) |
Jul 22, 2011 | 3.825 | 3.834 | 3.816 | 3.816 | 562,049 | -0.03(-0.82%) |
Jul 21, 2011 | 3.820 | 3.892 | 3.820 | 3.847 | 459,180 | +0.03(+0.83%) |
Jul 20, 2011 | 3.829 | 3.838 | 3.816 | 3.816 | 575,144 | -0.00(-0.12%) |
Jul 19, 2011 | 3.793 | 3.829 | 3.793 | 3.820 | 470,523 | +0.05(+1.32%) |
Jul 18, 2011 | 3.807 | 3.807 | 3.761 | 3.771 | 200,349 | -0.06(-1.65%) |
Jul 15, 2011 | 3.807 | 3.852 | 3.789 | 3.834 | 227,200 | -0.00(-0.12%) |
Jul 14, 2011 | 3.838 | 3.861 | 3.820 | 3.838 | 403,291 | -0.02(-0.58%) |
Jul 13, 2011 | 3.825 | 3.883 | 3.825 | 3.861 | 323,390 | +0.06(+1.50%) |
Jul 12, 2011 | 3.743 | 3.816 | 3.743 | 3.804 | 207,697 | +0.03(+0.88%) |
Jul 11, 2011 | 3.766 | 3.784 | 3.743 | 3.771 | 202,422 | -0.05(-1.42%) |
Jul 08, 2011 | 3.856 | 3.856 | 3.775 | 3.825 | 209,708 | -0.04(-1.05%) |
Jul 07, 2011 | 3.843 | 3.865 | 3.816 | 3.865 | 355,598 | +0.03(+0.82%) |
Jul 06, 2011 | 3.816 | 3.834 | 3.798 | 3.834 | 251,625 | +0.02(+0.47%) |
Jul 05, 2011 | 3.730 | 3.816 | 3.725 | 3.816 | 549,483 | +0.06(+1.56%) |
Jul 01, 2011 | 3.698 | 3.766 | 3.680 | 3.757 | 183,381 | +0.05(+1.22%) |
Jun 30, 2011 | 3.658 | 3.726 | 3.658 | 3.712 | 203,152 | +0.06(+1.65%) |
Jun 29, 2011 | 3.626 | 3.653 | 3.608 | 3.651 | 322,214 | +0.06(+1.72%) |
Jun 28, 2011 | 3.585 | 3.594 | 3.567 | 3.590 | 303,124 | +0.03(+0.89%) |
Jun 27, 2011 | 3.576 | 3.581 | 3.540 | 3.558 | 592,189 | -0.01(-0.25%) |
Jun 24, 2011 | 3.567 | 3.585 | 3.558 | 3.567 | 376,249 | +0.03(+0.77%) |
Jun 23, 2011 | 3.522 | 3.540 | 3.513 | 3.540 | 326,081 | -0.01(-0.25%) |
Jun 22, 2011 | 3.590 | 3.590 | 3.540 | 3.549 | 551,162 | -0.03(-0.76%) |
Jun 21, 2011 | 3.626 | 3.680 | 3.482 | 3.576 | 1,394,308 | -0.18(-4.69%) |
Jun 20, 2011 | 3.725 | 3.757 | 3.721 | 3.752 | 240,231 | +0.03(+0.85%) |
Jun 17, 2011 | 3.712 | 3.739 | 3.712 | 3.721 | 225,032 | +0.01(+0.37%) |
Jun 16, 2011 | 3.712 | 3.771 | 3.658 | 3.707 | 306,772 | -0.02(-0.60%) |
Jun 15, 2011 | 3.739 | 3.743 | 3.711 | 3.730 | 353,437 | -0.04(-0.96%) |
Jun 14, 2011 | 3.771 | 3.784 | 3.748 | 3.766 | 346,244 | +0.04(+1.09%) |
Jun 13, 2011 | 3.707 | 3.752 | 3.707 | 3.725 | 882,611 | -0.03(-0.84%) |
Jun 10, 2011 | 3.793 | 3.811 | 3.743 | 3.757 | 127,720 | -0.05(-1.19%) |
Jun 09, 2011 | 3.784 | 3.824 | 3.784 | 3.802 | 107,335 | +0.02(+0.48%) |
Jun 08, 2011 | 3.789 | 3.798 | 3.784 | 3.784 | 60,723 | +0.01(+0.21%) |
Jun 07, 2011 | 3.771 | 3.789 | 3.771 | 3.776 | 62,297 | +0.03(+0.87%) |
Jun 06, 2011 | 3.780 | 3.780 | 3.734 | 3.743 | 33,400 | -0.02(-0.60%) |