Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.180 | 3.208 | 3.056 | 3.162 | 3,324 | +0.01(+0.30%) |
Aug 30, 2011 | 2.955 | 3.180 | 2.955 | 3.152 | 5,435 | +0.09(+3.07%) |
Aug 29, 2011 | 2.993 | 3.096 | 2.982 | 3.058 | 42,635 | +0.07(+2.19%) |
Aug 26, 2011 | 2.833 | 2.993 | 2.833 | 2.993 | 2,616 | +0.10(+3.50%) |
Aug 25, 2011 | 2.965 | 2.965 | 2.814 | 2.891 | 2,238 | -0.08(-2.78%) |
Aug 24, 2011 | 2.805 | 2.983 | 2.805 | 2.974 | 7,911 | +0.12(+4.07%) |
Aug 23, 2011 | 2.852 | 2.861 | 2.739 | 2.858 | 5,969 | -0.03(-1.10%) |
Aug 22, 2011 | 2.833 | 2.908 | 2.814 | 2.889 | 5,574 | +0.00(+0.00%) |
Aug 19, 2011 | 3.002 | 3.002 | 2.861 | 2.889 | 1,704 | -0.04(-1.28%) |
Aug 18, 2011 | 2.965 | 3.096 | 2.927 | 2.927 | 5,660 | -0.10(-3.41%) |
Aug 17, 2011 | 2.974 | 3.190 | 2.974 | 3.030 | 4,863 | +0.05(+1.57%) |
Aug 16, 2011 | 3.293 | 3.293 | 2.936 | 2.983 | 18,827 | -0.37(-10.92%) |
Aug 15, 2011 | 3.452 | 3.452 | 3.218 | 3.349 | 7,298 | -0.09(-2.72%) |
Aug 12, 2011 | 3.471 | 3.471 | 3.377 | 3.443 | 9,302 | -0.01(-0.27%) |
Aug 11, 2011 | 3.443 | 3.518 | 3.396 | 3.452 | 4,470 | +0.13(+3.95%) |
Aug 10, 2011 | 3.321 | 3.715 | 3.321 | 3.321 | 10,510 | -0.07(-1.94%) |
Aug 09, 2011 | 3.387 | 3.480 | 3.265 | 3.387 | 2,494 | +0.14(+4.34%) |
Aug 08, 2011 | 3.434 | 3.884 | 3.246 | 3.246 | 27,628 | -0.45(-12.18%) |
Aug 05, 2011 | 3.265 | 3.884 | 2.965 | 3.696 | 41,919 | +0.44(+13.54%) |
Aug 04, 2011 | 3.227 | 3.317 | 3.049 | 3.255 | 24,678 | -0.04(-1.14%) |
Aug 03, 2011 | 3.283 | 3.377 | 3.068 | 3.293 | 12,614 | -0.08(-2.26%) |
Aug 02, 2011 | 3.387 | 3.518 | 3.199 | 3.369 | 15,959 | -0.10(-2.95%) |
Aug 01, 2011 | 3.509 | 3.704 | 3.405 | 3.471 | 12,322 | +0.07(+1.93%) |
Jul 29, 2011 | 3.462 | 3.490 | 3.340 | 3.405 | 20,238 | -0.14(-3.97%) |
Jul 28, 2011 | 3.649 | 3.659 | 3.471 | 3.546 | 4,478 | -0.02(-0.53%) |
Jul 27, 2011 | 3.781 | 3.781 | 3.462 | 3.565 | 23,642 | -0.21(-5.62%) |
Jul 26, 2011 | 3.811 | 3.811 | 3.753 | 3.777 | 2,597 | -0.06(-1.56%) |
Jul 25, 2011 | 3.799 | 3.846 | 3.649 | 3.837 | 18,528 | +0.01(+0.25%) |
Jul 22, 2011 | 3.828 | 3.856 | 3.781 | 3.828 | 12,588 | +0.00(+0.00%) |
Jul 21, 2011 | 3.818 | 3.855 | 3.818 | 3.828 | 2,637 | -0.04(-0.97%) |
Jul 20, 2011 | 3.903 | 3.903 | 3.865 | 3.865 | 1,011 | -0.12(-3.06%) |
Jul 19, 2011 | 3.846 | 3.987 | 3.809 | 3.987 | 21,607 | +0.18(+4.68%) |
Jul 18, 2011 | 3.818 | 3.893 | 3.781 | 3.809 | 7,087 | -0.01(-0.25%) |
Jul 15, 2011 | 3.828 | 3.874 | 3.809 | 3.818 | 3,439 | +0.02(+0.49%) |
Jul 14, 2011 | 3.743 | 3.799 | 3.743 | 3.799 | 1,171 | +0.00(+0.00%) |
Jul 13, 2011 | 3.659 | 3.921 | 3.612 | 3.799 | 9,643 | +0.15(+4.11%) |
Jul 12, 2011 | 3.921 | 3.921 | 3.415 | 3.649 | 7,422 | -0.26(-6.71%) |
Jul 11, 2011 | 3.893 | 3.950 | 3.856 | 3.912 | 14,988 | -0.05(-1.18%) |
Jul 08, 2011 | 3.931 | 3.987 | 3.931 | 3.959 | 8,424 | +0.03(+0.72%) |
Jul 07, 2011 | 3.931 | 3.987 | 3.839 | 3.931 | 15,189 | -0.01(-0.24%) |
Jul 06, 2011 | 3.959 | 3.968 | 3.828 | 3.940 | 8,429 | +0.03(+0.72%) |
Jul 05, 2011 | 3.753 | 3.968 | 3.753 | 3.912 | 22,102 | +0.20(+5.30%) |
Jul 01, 2011 | 3.846 | 3.940 | 3.509 | 3.715 | 25,239 | -0.15(-3.88%) |
Jun 30, 2011 | 3.799 | 3.865 | 3.799 | 3.865 | 4,747 | +0.13(+3.52%) |
Jun 29, 2011 | 3.668 | 3.790 | 3.584 | 3.734 | 12,503 | +0.10(+2.74%) |
Jun 28, 2011 | 3.490 | 3.724 | 3.434 | 3.634 | 18,831 | +0.20(+5.85%) |
Jun 27, 2011 | 3.312 | 3.443 | 3.237 | 3.434 | 31,552 | +0.07(+1.95%) |
Jun 24, 2011 | 3.387 | 3.387 | 3.265 | 3.368 | 6,515 | -0.02(-0.55%) |
Jun 23, 2011 | 3.330 | 3.387 | 3.208 | 3.387 | 6,292 | +0.05(+1.40%) |
Jun 22, 2011 | 3.283 | 3.386 | 3.283 | 3.340 | 4,999 | -0.01(-0.28%) |
Jun 21, 2011 | 3.387 | 3.396 | 3.340 | 3.349 | 15,642 | -0.02(-0.56%) |
Jun 20, 2011 | 3.414 | 3.424 | 3.359 | 3.368 | 6,246 | -0.09(-2.71%) |
Jun 17, 2011 | 3.462 | 3.556 | 3.283 | 3.462 | 30,582 | +0.02(+0.55%) |
Jun 16, 2011 | 3.565 | 3.565 | 3.340 | 3.443 | 21,427 | -0.16(-4.43%) |
Jun 15, 2011 | 3.490 | 3.602 | 3.424 | 3.602 | 21,806 | +0.07(+1.86%) |
Jun 14, 2011 | 3.565 | 3.621 | 3.321 | 3.537 | 19,598 | +0.01(+0.27%) |
Jun 13, 2011 | 3.846 | 3.846 | 3.518 | 3.527 | 10,802 | -0.29(-7.62%) |
Jun 10, 2011 | 3.884 | 3.884 | 3.659 | 3.818 | 24,192 | -0.10(-2.63%) |
Jun 09, 2011 | 3.753 | 3.968 | 3.753 | 3.921 | 13,199 | +0.18(+4.76%) |
Jun 08, 2011 | 3.762 | 3.771 | 3.706 | 3.743 | 4,531 | -0.06(-1.48%) |
Jun 07, 2011 | 3.809 | 3.809 | 3.743 | 3.799 | 4,561 | +0.05(+1.25%) |
Jun 06, 2011 | 3.753 | 3.837 | 3.677 | 3.753 | 12,855 | +0.00(+0.02%) |