Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.555 | 2.613 | 2.555 | 2.596 | 1,603,997 | +0.09(+3.42%) |
Aug 30, 2011 | 2.487 | 2.515 | 2.452 | 2.510 | 1,685,384 | +0.00(+0.00%) |
Aug 29, 2011 | 2.475 | 2.527 | 2.475 | 2.510 | 1,597,342 | +0.11(+4.53%) |
Aug 26, 2011 | 2.366 | 2.429 | 2.332 | 2.401 | 1,324,283 | -0.02(-0.95%) |
Aug 25, 2011 | 2.492 | 2.543 | 2.401 | 2.424 | 1,755,960 | -0.03(-1.40%) |
Aug 24, 2011 | 2.424 | 2.475 | 2.406 | 2.458 | 1,438,850 | +0.04(+1.66%) |
Aug 23, 2011 | 2.366 | 2.418 | 2.338 | 2.418 | 1,791,081 | +0.07(+3.18%) |
Aug 22, 2011 | 2.452 | 2.458 | 2.338 | 2.343 | 1,208,568 | -0.01(-0.24%) |
Aug 19, 2011 | 2.355 | 2.424 | 2.338 | 2.349 | 1,187,879 | -0.03(-1.44%) |
Aug 18, 2011 | 2.441 | 2.447 | 2.353 | 2.384 | 3,245,711 | -0.23(-8.97%) |
Aug 17, 2011 | 2.641 | 2.683 | 2.590 | 2.618 | 1,643,699 | +0.03(+1.11%) |
Aug 16, 2011 | 2.596 | 2.670 | 2.567 | 2.590 | 2,202,470 | -0.08(-3.00%) |
Aug 15, 2011 | 2.670 | 2.681 | 2.636 | 2.670 | 1,948,508 | +0.14(+5.43%) |
Aug 12, 2011 | 2.510 | 2.573 | 2.464 | 2.533 | 2,666,642 | +0.13(+5.49%) |
Aug 11, 2011 | 2.246 | 2.464 | 2.235 | 2.401 | 5,988,672 | -0.02(-0.95%) |
Aug 10, 2011 | 2.527 | 2.533 | 2.389 | 2.424 | 3,311,624 | -0.20(-7.64%) |
Aug 09, 2011 | 2.596 | 2.647 | 2.418 | 2.624 | 2,720,307 | +0.19(+7.76%) |
Aug 08, 2011 | 2.596 | 2.647 | 2.395 | 2.435 | 6,169,335 | -0.37(-13.27%) |
Aug 05, 2011 | 2.842 | 2.882 | 2.641 | 2.808 | 5,382,427 | +0.09(+3.16%) |
Aug 04, 2011 | 2.865 | 2.865 | 2.722 | 2.722 | 5,907,456 | -0.26(-8.83%) |
Aug 03, 2011 | 3.020 | 3.025 | 2.911 | 2.985 | 3,722,222 | -0.05(-1.70%) |
Aug 02, 2011 | 3.140 | 3.168 | 3.031 | 3.037 | 2,384,571 | -0.18(-5.69%) |
Aug 01, 2011 | 3.335 | 3.335 | 3.163 | 3.220 | 1,926,283 | -0.05(-1.58%) |
Jul 29, 2011 | 3.249 | 3.329 | 3.232 | 3.272 | 1,215,019 | -0.03(-1.04%) |
Jul 28, 2011 | 3.306 | 3.352 | 3.289 | 3.306 | 1,184,656 | +0.02(+0.52%) |
Jul 27, 2011 | 3.363 | 3.375 | 3.266 | 3.289 | 1,935,254 | -0.14(-4.17%) |
Jul 26, 2011 | 3.444 | 3.461 | 3.421 | 3.432 | 5,255,592 | -0.01(-0.33%) |
Jul 25, 2011 | 3.466 | 3.472 | 3.432 | 3.444 | 6,524,956 | -0.10(-2.91%) |
Jul 22, 2011 | 3.547 | 3.564 | 3.547 | 3.547 | 1,021,155 | -0.03(-0.80%) |
Jul 21, 2011 | 3.541 | 3.604 | 3.529 | 3.575 | 2,018,417 | +0.17(+4.87%) |
Jul 20, 2011 | 3.386 | 3.426 | 3.352 | 3.409 | 1,789,056 | +0.11(+3.30%) |
Jul 19, 2011 | 3.266 | 3.323 | 3.266 | 3.300 | 3,103,675 | +0.11(+3.41%) |
Jul 18, 2011 | 3.260 | 3.260 | 3.151 | 3.191 | 2,131,377 | -0.16(-4.79%) |
Jul 15, 2011 | 3.380 | 3.398 | 3.329 | 3.352 | 1,927,238 | -0.03(-0.85%) |
Jul 14, 2011 | 3.438 | 3.444 | 3.363 | 3.380 | 2,075,967 | -0.11(-3.12%) |
Jul 13, 2011 | 3.449 | 3.524 | 3.409 | 3.489 | 3,518,664 | +0.03(+0.83%) |
Jul 12, 2011 | 3.392 | 3.495 | 3.392 | 3.461 | 7,405,385 | -0.04(-1.15%) |
Jul 11, 2011 | 3.535 | 3.547 | 3.481 | 3.501 | 1,777,961 | -0.26(-6.86%) |
Jul 08, 2011 | 3.764 | 3.776 | 3.719 | 3.759 | 1,136,667 | -0.10(-2.53%) |
Jul 07, 2011 | 3.850 | 3.868 | 3.833 | 3.856 | 1,000,944 | +0.01(+0.30%) |
Jul 06, 2011 | 3.827 | 3.845 | 3.787 | 3.845 | 1,436,436 | -0.10(-2.47%) |
Jul 05, 2011 | 3.976 | 3.982 | 3.931 | 3.942 | 1,132,242 | -0.06(-1.57%) |
Jul 01, 2011 | 3.936 | 4.016 | 3.925 | 4.005 | 1,582,608 | +0.11(+2.79%) |
Jun 30, 2011 | 3.833 | 3.919 | 3.822 | 3.896 | 1,205,769 | +0.11(+3.03%) |
Jun 29, 2011 | 3.759 | 3.793 | 3.730 | 3.782 | 1,240,860 | +0.12(+3.29%) |
Jun 28, 2011 | 3.598 | 3.667 | 3.598 | 3.661 | 1,260,893 | +0.08(+2.24%) |
Jun 27, 2011 | 3.501 | 3.587 | 3.496 | 3.581 | 1,136,935 | +0.01(+0.32%) |
Jun 24, 2011 | 3.592 | 3.610 | 3.547 | 3.570 | 4,074,932 | -0.07(-1.89%) |
Jun 23, 2011 | 3.581 | 3.644 | 3.552 | 3.638 | 2,653,788 | -0.06(-1.55%) |
Jun 22, 2011 | 3.741 | 3.759 | 3.696 | 3.696 | 1,051,982 | -0.05(-1.23%) |
Jun 21, 2011 | 3.678 | 3.747 | 3.678 | 3.741 | 809,490 | +0.11(+3.00%) |
Jun 20, 2011 | 3.621 | 3.638 | 3.615 | 3.633 | 844,045 | -0.04(-1.09%) |
Jun 17, 2011 | 3.696 | 3.701 | 3.655 | 3.673 | 805,895 | +0.06(+1.75%) |
Jun 16, 2011 | 3.610 | 3.627 | 3.552 | 3.610 | 2,140,313 | -0.05(-1.25%) |
Jun 15, 2011 | 3.730 | 3.736 | 3.621 | 3.655 | 2,386,786 | -0.13(-3.48%) |
Jun 14, 2011 | 3.782 | 3.813 | 3.776 | 3.787 | 3,433,946 | +0.07(+1.85%) |
Jun 13, 2011 | 3.730 | 3.747 | 3.679 | 3.719 | 1,253,477 | +0.00(+0.00%) |
Jun 10, 2011 | 3.793 | 3.799 | 3.690 | 3.719 | 1,545,690 | -0.06(-1.52%) |
Jun 09, 2011 | 3.724 | 3.793 | 3.704 | 3.776 | 867,136 | +0.02(+0.46%) |
Jun 08, 2011 | 3.782 | 3.793 | 3.736 | 3.759 | 1,831,279 | -0.09(-2.24%) |
Jun 07, 2011 | 3.873 | 3.893 | 3.833 | 3.845 | 1,297,879 | +0.05(+1.36%) |
Jun 06, 2011 | 3.827 | 3.850 | 3.787 | 3.793 | 1,373,596 | -0.09(-2.22%) |