Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.767 | 2.811 | 2.767 | 2.792 | 115,802 | +0.07(+2.42%) |
Aug 30, 2011 | 2.698 | 2.750 | 2.688 | 2.726 | 218,231 | +0.01(+0.21%) |
Aug 29, 2011 | 2.700 | 2.732 | 2.655 | 2.720 | 238,387 | +0.07(+2.55%) |
Aug 26, 2011 | 2.576 | 2.653 | 2.574 | 2.653 | 249,582 | +0.06(+2.17%) |
Aug 25, 2011 | 2.688 | 2.688 | 2.566 | 2.596 | 200,977 | -0.07(-2.47%) |
Aug 24, 2011 | 2.673 | 2.685 | 2.632 | 2.662 | 220,692 | +0.01(+0.28%) |
Aug 23, 2011 | 2.587 | 2.655 | 2.587 | 2.655 | 407,360 | +0.10(+3.75%) |
Aug 22, 2011 | 2.623 | 2.660 | 2.559 | 2.559 | 264,465 | -0.02(-0.58%) |
Aug 19, 2011 | 2.600 | 2.664 | 2.564 | 2.574 | 224,397 | -0.10(-3.73%) |
Aug 18, 2011 | 2.732 | 2.737 | 2.634 | 2.673 | 524,199 | -0.15(-5.27%) |
Aug 17, 2011 | 2.822 | 2.888 | 2.792 | 2.822 | 427,607 | +0.01(+0.27%) |
Aug 16, 2011 | 2.786 | 2.826 | 2.782 | 2.814 | 226,752 | -0.04(-1.25%) |
Aug 15, 2011 | 2.846 | 2.871 | 2.831 | 2.850 | 93,892 | +0.06(+2.09%) |
Aug 12, 2011 | 2.741 | 2.822 | 2.726 | 2.792 | 218,103 | +0.12(+4.51%) |
Aug 11, 2011 | 2.587 | 2.709 | 2.545 | 2.671 | 254,238 | +0.13(+5.03%) |
Aug 10, 2011 | 2.645 | 2.645 | 2.544 | 2.544 | 337,143 | -0.16(-5.85%) |
Aug 09, 2011 | 2.624 | 2.702 | 2.542 | 2.702 | 413,266 | +0.13(+4.97%) |
Aug 08, 2011 | 2.624 | 2.703 | 2.534 | 2.574 | 522,063 | -0.19(-6.75%) |
Aug 05, 2011 | 2.826 | 2.828 | 2.634 | 2.760 | 540,603 | -0.03(-1.01%) |
Aug 04, 2011 | 2.897 | 2.897 | 2.784 | 2.788 | 385,583 | -0.20(-6.68%) |
Aug 03, 2011 | 3.035 | 3.036 | 2.927 | 2.988 | 227,097 | -0.04(-1.37%) |
Aug 02, 2011 | 3.068 | 3.110 | 3.021 | 3.029 | 522,966 | -0.12(-3.94%) |
Aug 01, 2011 | 3.166 | 3.178 | 3.097 | 3.153 | 422,307 | +0.02(+0.66%) |
Jul 29, 2011 | 3.144 | 3.172 | 3.132 | 3.132 | 212,363 | -0.05(-1.65%) |
Jul 28, 2011 | 3.240 | 3.240 | 3.140 | 3.185 | 159,384 | -0.02(-0.53%) |
Jul 27, 2011 | 3.277 | 3.277 | 3.198 | 3.202 | 177,748 | -0.11(-3.35%) |
Jul 26, 2011 | 3.322 | 3.330 | 3.309 | 3.313 | 132,126 | +0.01(+0.17%) |
Jul 25, 2011 | 3.296 | 3.307 | 3.281 | 3.307 | 186,530 | +0.00(+0.00%) |
Jul 22, 2011 | 3.298 | 3.307 | 3.289 | 3.307 | 146,940 | +0.00(+0.06%) |
Jul 21, 2011 | 3.277 | 3.313 | 3.277 | 3.305 | 305,553 | +0.06(+1.86%) |
Jul 20, 2011 | 3.241 | 3.264 | 3.238 | 3.245 | 121,118 | +0.03(+0.94%) |
Jul 19, 2011 | 3.247 | 3.247 | 3.202 | 3.215 | 389,383 | +0.01(+0.35%) |
Jul 18, 2011 | 3.247 | 3.247 | 3.191 | 3.204 | 220,267 | -0.10(-3.13%) |
Jul 15, 2011 | 3.300 | 3.322 | 3.272 | 3.307 | 213,963 | -0.00(-0.11%) |
Jul 14, 2011 | 3.337 | 3.351 | 3.292 | 3.311 | 109,599 | -0.01(-0.17%) |
Jul 13, 2011 | 3.285 | 3.349 | 3.285 | 3.317 | 138,015 | +0.05(+1.38%) |
Jul 12, 2011 | 3.275 | 3.290 | 3.249 | 3.272 | 146,323 | -0.04(-1.08%) |
Jul 11, 2011 | 3.356 | 3.356 | 3.287 | 3.307 | 325,539 | -0.12(-3.46%) |
Jul 08, 2011 | 3.420 | 3.433 | 3.415 | 3.426 | 132,950 | -0.03(-0.98%) |
Jul 07, 2011 | 3.463 | 3.471 | 3.445 | 3.460 | 92,754 | +0.03(+0.86%) |
Jul 06, 2011 | 3.411 | 3.433 | 3.405 | 3.430 | 118,242 | -0.00(-0.09%) |
Jul 05, 2011 | 3.445 | 3.446 | 3.432 | 3.433 | 102,125 | -0.02(-0.49%) |
Jul 01, 2011 | 3.420 | 3.462 | 3.409 | 3.450 | 94,030 | +0.05(+1.55%) |
Jun 30, 2011 | 3.347 | 3.398 | 3.347 | 3.398 | 81,613 | +0.07(+2.09%) |
Jun 29, 2011 | 3.309 | 3.336 | 3.290 | 3.328 | 201,471 | +0.05(+1.55%) |
Jun 28, 2011 | 3.258 | 3.286 | 3.251 | 3.277 | 109,567 | +0.01(+0.35%) |
Jun 27, 2011 | 3.262 | 3.270 | 3.241 | 3.266 | 43,778 | +0.03(+1.05%) |
Jun 24, 2011 | 3.283 | 3.283 | 3.232 | 3.232 | 27,911 | -0.07(-2.00%) |
Jun 23, 2011 | 3.251 | 3.298 | 3.226 | 3.298 | 194,115 | -0.01(-0.17%) |
Jun 22, 2011 | 3.292 | 3.321 | 3.277 | 3.304 | 140,104 | -0.03(-0.87%) |
Jun 21, 2011 | 3.304 | 3.333 | 3.292 | 3.333 | 96,943 | +0.06(+1.80%) |
Jun 20, 2011 | 3.279 | 3.283 | 3.272 | 3.273 | 80,321 | -0.02(-0.63%) |
Jun 17, 2011 | 3.328 | 3.351 | 3.289 | 3.294 | 173,618 | +0.00(+0.11%) |
Jun 16, 2011 | 3.275 | 3.307 | 3.268 | 3.290 | 71,811 | +0.01(+0.17%) |
Jun 15, 2011 | 3.302 | 3.309 | 3.273 | 3.285 | 173,959 | -0.08(-2.24%) |
Jun 14, 2011 | 3.351 | 3.375 | 3.351 | 3.360 | 81,305 | +0.06(+1.88%) |
Jun 13, 2011 | 3.313 | 3.336 | 3.291 | 3.298 | 126,220 | -0.03(-0.79%) |
Jun 10, 2011 | 3.405 | 3.405 | 3.313 | 3.324 | 88,332 | -0.09(-2.70%) |
Jun 09, 2011 | 3.386 | 3.416 | 3.386 | 3.416 | 34,050 | +0.03(+0.78%) |
Jun 08, 2011 | 3.403 | 3.416 | 3.386 | 3.390 | 128,953 | -0.04(-1.21%) |
Jun 07, 2011 | 3.426 | 3.445 | 3.426 | 3.432 | 121,192 | +0.05(+1.39%) |
Jun 06, 2011 | 3.424 | 3.433 | 3.384 | 3.384 | 131,679 | -0.03(-0.91%) |