Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.051 | 3.070 | 2.997 | 3.007 | 1,940,494 | +0.00(+0.11%) |
Aug 30, 2011 | 2.959 | 3.004 | 2.959 | 3.004 | 1,745,696 | +0.01(+0.21%) |
Aug 29, 2011 | 2.978 | 3.000 | 2.969 | 2.997 | 1,305,150 | +0.07(+2.28%) |
Aug 26, 2011 | 2.965 | 2.965 | 2.851 | 2.931 | 1,885,626 | +0.02(+0.65%) |
Aug 25, 2011 | 2.946 | 2.956 | 2.892 | 2.911 | 1,529,086 | -0.03(-0.86%) |
Aug 24, 2011 | 2.877 | 2.942 | 2.872 | 2.937 | 1,852,763 | +0.04(+1.31%) |
Aug 23, 2011 | 2.819 | 2.899 | 2.792 | 2.899 | 2,585,051 | +0.11(+4.10%) |
Aug 22, 2011 | 2.880 | 2.892 | 2.772 | 2.784 | 2,859,925 | -0.02(-0.69%) |
Aug 19, 2011 | 2.841 | 2.905 | 2.804 | 2.804 | 2,403,935 | -0.09(-3.08%) |
Aug 18, 2011 | 2.957 | 2.957 | 2.872 | 2.893 | 2,405,269 | -0.13(-4.18%) |
Aug 17, 2011 | 3.037 | 3.056 | 2.991 | 3.019 | 1,784,412 | +0.01(+0.31%) |
Aug 16, 2011 | 2.997 | 3.034 | 2.982 | 3.010 | 2,185,461 | -0.02(-0.51%) |
Aug 15, 2011 | 2.970 | 3.025 | 2.964 | 3.025 | 2,576,297 | +0.09(+3.14%) |
Aug 12, 2011 | 2.930 | 2.948 | 2.896 | 2.933 | 2,241,667 | +0.04(+1.49%) |
Aug 11, 2011 | 2.782 | 2.921 | 2.770 | 2.890 | 3,095,080 | +0.13(+4.79%) |
Aug 10, 2011 | 2.767 | 2.831 | 2.736 | 2.758 | 3,970,752 | -0.05(-1.75%) |
Aug 09, 2011 | 2.844 | 2.810 | 2.635 | 2.807 | 5,393,764 | +0.12(+4.58%) |
Aug 08, 2011 | 2.844 | 2.847 | 2.662 | 2.684 | 5,503,375 | -0.26(-8.78%) |
Aug 05, 2011 | 3.000 | 3.019 | 2.794 | 2.942 | 4,649,432 | -0.02(-0.73%) |
Aug 04, 2011 | 3.133 | 3.133 | 2.948 | 2.964 | 6,717,756 | -0.21(-6.50%) |
Aug 03, 2011 | 3.176 | 3.191 | 3.087 | 3.170 | 3,256,106 | -0.01(-0.39%) |
Aug 02, 2011 | 3.228 | 3.237 | 3.179 | 3.182 | 2,347,564 | -0.07(-2.08%) |
Aug 01, 2011 | 3.262 | 3.286 | 3.216 | 3.249 | 2,738,620 | +0.04(+1.15%) |
Jul 29, 2011 | 3.234 | 3.237 | 3.200 | 3.213 | 2,373,827 | -0.03(-0.95%) |
Jul 28, 2011 | 3.268 | 3.296 | 3.240 | 3.243 | 1,653,029 | -0.03(-0.85%) |
Jul 27, 2011 | 3.336 | 3.339 | 3.271 | 3.271 | 2,155,438 | -0.08(-2.30%) |
Jul 26, 2011 | 3.372 | 3.376 | 3.345 | 3.348 | 1,879,853 | -0.02(-0.73%) |
Jul 25, 2011 | 3.382 | 3.391 | 3.361 | 3.372 | 1,572,206 | -0.02(-0.63%) |
Jul 22, 2011 | 3.385 | 3.394 | 3.382 | 3.394 | 1,554,800 | +0.00(+0.00%) |
Jul 21, 2011 | 3.376 | 3.394 | 3.363 | 3.394 | 1,826,468 | +0.05(+1.47%) |
Jul 20, 2011 | 3.348 | 3.354 | 3.329 | 3.345 | 1,843,503 | +0.01(+0.28%) |
Jul 19, 2011 | 3.296 | 3.351 | 3.296 | 3.336 | 1,750,273 | +0.05(+1.59%) |
Jul 18, 2011 | 3.308 | 3.308 | 3.262 | 3.283 | 1,393,560 | -0.03(-0.93%) |
Jul 15, 2011 | 3.329 | 3.329 | 3.289 | 3.314 | 1,195,325 | +0.01(+0.37%) |
Jul 14, 2011 | 3.342 | 3.366 | 3.289 | 3.302 | 1,554,745 | -0.03(-0.83%) |
Jul 13, 2011 | 3.336 | 3.360 | 3.326 | 3.329 | 1,929,918 | +0.00(+0.00%) |
Jul 12, 2011 | 3.342 | 3.345 | 3.317 | 3.329 | 1,293,828 | -0.02(-0.46%) |
Jul 11, 2011 | 3.363 | 3.369 | 3.332 | 3.345 | 1,209,882 | -0.04(-1.27%) |
Jul 08, 2011 | 3.369 | 3.388 | 3.366 | 3.388 | 1,362,635 | -0.02(-0.63%) |
Jul 07, 2011 | 3.400 | 3.422 | 3.397 | 3.409 | 1,241,171 | +0.03(+0.91%) |
Jul 06, 2011 | 3.360 | 3.394 | 3.357 | 3.379 | 2,041,510 | +0.01(+0.37%) |
Jul 05, 2011 | 3.363 | 3.372 | 3.339 | 3.366 | 2,013,965 | -0.01(-0.27%) |
Jul 01, 2011 | 3.342 | 3.376 | 3.329 | 3.376 | 1,885,956 | +0.02(+0.55%) |
Jun 30, 2011 | 3.320 | 3.357 | 3.314 | 3.357 | 2,339,575 | +0.04(+1.11%) |
Jun 29, 2011 | 3.332 | 3.336 | 3.308 | 3.320 | 2,177,183 | +0.01(+0.28%) |
Jun 28, 2011 | 3.292 | 3.314 | 3.264 | 3.311 | 5,964,660 | +0.08(+2.38%) |
Jun 27, 2011 | 3.228 | 3.256 | 3.219 | 3.234 | 1,067,472 | +0.01(+0.19%) |
Jun 24, 2011 | 3.253 | 3.253 | 3.206 | 3.228 | 1,606,211 | -0.02(-0.66%) |
Jun 23, 2011 | 3.225 | 3.249 | 3.206 | 3.249 | 1,324,417 | -0.01(-0.38%) |
Jun 22, 2011 | 3.265 | 3.289 | 3.249 | 3.262 | 1,328,122 | -0.01(-0.19%) |
Jun 21, 2011 | 3.222 | 3.271 | 3.222 | 3.268 | 1,429,035 | +0.05(+1.53%) |
Jun 20, 2011 | 3.209 | 3.228 | 3.203 | 3.219 | 1,327,449 | +0.02(+0.48%) |
Jun 17, 2011 | 3.234 | 3.240 | 3.193 | 3.203 | 1,647,744 | +0.00(+0.10%) |
Jun 16, 2011 | 3.200 | 3.225 | 3.170 | 3.200 | 2,331,563 | -0.01(-0.29%) |
Jun 15, 2011 | 3.256 | 3.256 | 3.206 | 3.209 | 1,748,221 | -0.07(-2.06%) |
Jun 14, 2011 | 3.274 | 3.280 | 3.260 | 3.277 | 1,256,599 | +0.04(+1.14%) |
Jun 13, 2011 | 3.234 | 3.249 | 3.228 | 3.240 | 2,489,638 | -0.02(-0.57%) |
Jun 10, 2011 | 3.286 | 3.289 | 3.249 | 3.259 | 1,359,187 | -0.03(-0.93%) |
Jun 09, 2011 | 3.280 | 3.299 | 3.274 | 3.289 | 1,387,038 | +0.01(+0.38%) |
Jun 08, 2011 | 3.305 | 3.311 | 3.277 | 3.277 | 1,717,452 | -0.04(-1.30%) |
Jun 07, 2011 | 3.311 | 3.326 | 3.292 | 3.320 | 1,579,125 | +0.03(+0.84%) |
Jun 06, 2011 | 3.311 | 3.317 | 3.283 | 3.292 | 1,572,541 | -0.02(-0.46%) |