Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.775 | 2.819 | 2.775 | 2.800 | 115,485 | +0.07(+2.42%) |
Aug 30, 2011 | 2.705 | 2.758 | 2.696 | 2.733 | 217,633 | +0.01(+0.21%) |
Aug 29, 2011 | 2.707 | 2.739 | 2.662 | 2.728 | 237,734 | +0.07(+2.55%) |
Aug 26, 2011 | 2.583 | 2.660 | 2.581 | 2.660 | 248,897 | +0.06(+2.17%) |
Aug 25, 2011 | 2.696 | 2.696 | 2.573 | 2.603 | 200,426 | -0.07(-2.47%) |
Aug 24, 2011 | 2.681 | 2.692 | 2.639 | 2.669 | 220,087 | +0.01(+0.28%) |
Aug 23, 2011 | 2.594 | 2.662 | 2.594 | 2.662 | 406,244 | +0.10(+3.75%) |
Aug 22, 2011 | 2.630 | 2.667 | 2.566 | 2.566 | 263,740 | -0.02(-0.58%) |
Aug 19, 2011 | 2.607 | 2.671 | 2.571 | 2.581 | 223,782 | -0.10(-3.73%) |
Aug 18, 2011 | 2.739 | 2.745 | 2.641 | 2.681 | 522,763 | -0.15(-5.27%) |
Aug 17, 2011 | 2.830 | 2.896 | 2.800 | 2.830 | 426,435 | +0.01(+0.27%) |
Aug 16, 2011 | 2.794 | 2.833 | 2.790 | 2.822 | 226,130 | -0.04(-1.25%) |
Aug 15, 2011 | 2.854 | 2.879 | 2.839 | 2.858 | 93,634 | +0.06(+2.09%) |
Aug 12, 2011 | 2.749 | 2.830 | 2.733 | 2.800 | 217,506 | +0.12(+4.51%) |
Aug 11, 2011 | 2.594 | 2.717 | 2.552 | 2.679 | 253,541 | +0.13(+5.03%) |
Aug 10, 2011 | 2.652 | 2.652 | 2.551 | 2.551 | 336,219 | -0.16(-5.85%) |
Aug 09, 2011 | 2.632 | 2.709 | 2.549 | 2.709 | 412,133 | +0.13(+4.97%) |
Aug 08, 2011 | 2.632 | 2.711 | 2.541 | 2.581 | 520,632 | -0.19(-6.75%) |
Aug 05, 2011 | 2.833 | 2.835 | 2.641 | 2.767 | 539,121 | -0.03(-1.01%) |
Aug 04, 2011 | 2.905 | 2.905 | 2.792 | 2.796 | 384,526 | -0.20(-6.67%) |
Aug 03, 2011 | 3.043 | 3.045 | 2.935 | 2.996 | 226,475 | -0.04(-1.37%) |
Aug 02, 2011 | 3.077 | 3.118 | 3.030 | 3.037 | 521,533 | -0.12(-3.94%) |
Aug 01, 2011 | 3.175 | 3.186 | 3.105 | 3.162 | 421,150 | +0.02(+0.66%) |
Jul 29, 2011 | 3.152 | 3.181 | 3.141 | 3.141 | 211,781 | -0.05(-1.65%) |
Jul 28, 2011 | 3.249 | 3.249 | 3.149 | 3.194 | 158,947 | -0.02(-0.53%) |
Jul 27, 2011 | 3.286 | 3.286 | 3.207 | 3.211 | 177,261 | -0.11(-3.35%) |
Jul 26, 2011 | 3.332 | 3.339 | 3.318 | 3.322 | 131,764 | +0.01(+0.17%) |
Jul 25, 2011 | 3.305 | 3.316 | 3.290 | 3.316 | 186,018 | +0.00(+0.00%) |
Jul 22, 2011 | 3.307 | 3.316 | 3.298 | 3.316 | 146,537 | +0.00(+0.06%) |
Jul 21, 2011 | 3.286 | 3.322 | 3.286 | 3.315 | 304,716 | +0.06(+1.86%) |
Jul 20, 2011 | 3.250 | 3.273 | 3.247 | 3.254 | 120,786 | +0.03(+0.94%) |
Jul 19, 2011 | 3.256 | 3.256 | 3.211 | 3.224 | 388,316 | +0.01(+0.35%) |
Jul 18, 2011 | 3.256 | 3.256 | 3.199 | 3.213 | 219,663 | -0.10(-3.13%) |
Jul 15, 2011 | 3.309 | 3.332 | 3.281 | 3.316 | 213,376 | -0.00(-0.11%) |
Jul 14, 2011 | 3.347 | 3.360 | 3.301 | 3.320 | 109,299 | -0.01(-0.17%) |
Jul 13, 2011 | 3.294 | 3.358 | 3.294 | 3.326 | 137,637 | +0.05(+1.38%) |
Jul 12, 2011 | 3.284 | 3.299 | 3.258 | 3.281 | 145,922 | -0.04(-1.08%) |
Jul 11, 2011 | 3.365 | 3.365 | 3.296 | 3.316 | 324,647 | -0.12(-3.46%) |
Jul 08, 2011 | 3.430 | 3.443 | 3.424 | 3.435 | 132,585 | -0.03(-0.98%) |
Jul 07, 2011 | 3.473 | 3.481 | 3.454 | 3.469 | 92,500 | +0.03(+0.86%) |
Jul 06, 2011 | 3.420 | 3.443 | 3.415 | 3.440 | 117,918 | -0.00(-0.09%) |
Jul 05, 2011 | 3.454 | 3.456 | 3.441 | 3.443 | 101,846 | -0.02(-0.49%) |
Jul 01, 2011 | 3.430 | 3.471 | 3.418 | 3.460 | 93,772 | +0.05(+1.55%) |
Jun 30, 2011 | 3.356 | 3.407 | 3.356 | 3.407 | 81,389 | +0.07(+2.09%) |
Jun 29, 2011 | 3.318 | 3.345 | 3.299 | 3.337 | 200,919 | +0.05(+1.55%) |
Jun 28, 2011 | 3.267 | 3.295 | 3.260 | 3.286 | 109,267 | +0.01(+0.35%) |
Jun 27, 2011 | 3.271 | 3.279 | 3.250 | 3.275 | 43,658 | +0.03(+1.05%) |
Jun 24, 2011 | 3.292 | 3.292 | 3.241 | 3.241 | 27,834 | -0.07(-2.00%) |
Jun 23, 2011 | 3.260 | 3.307 | 3.235 | 3.307 | 193,583 | -0.01(-0.17%) |
Jun 22, 2011 | 3.301 | 3.330 | 3.286 | 3.313 | 139,720 | -0.03(-0.87%) |
Jun 21, 2011 | 3.313 | 3.342 | 3.301 | 3.342 | 96,677 | +0.06(+1.80%) |
Jun 20, 2011 | 3.288 | 3.292 | 3.281 | 3.282 | 80,101 | -0.02(-0.63%) |
Jun 17, 2011 | 3.337 | 3.360 | 3.299 | 3.303 | 173,142 | +0.00(+0.11%) |
Jun 16, 2011 | 3.284 | 3.316 | 3.277 | 3.299 | 71,615 | +0.01(+0.17%) |
Jun 15, 2011 | 3.311 | 3.318 | 3.282 | 3.294 | 173,482 | -0.08(-2.24%) |
Jun 14, 2011 | 3.360 | 3.384 | 3.360 | 3.369 | 81,082 | +0.06(+1.88%) |
Jun 13, 2011 | 3.322 | 3.345 | 3.300 | 3.307 | 125,874 | -0.03(-0.79%) |
Jun 10, 2011 | 3.415 | 3.415 | 3.322 | 3.333 | 88,090 | -0.09(-2.70%) |
Jun 09, 2011 | 3.396 | 3.426 | 3.396 | 3.426 | 33,957 | +0.03(+0.78%) |
Jun 08, 2011 | 3.413 | 3.426 | 3.396 | 3.399 | 128,599 | -0.04(-1.21%) |
Jun 07, 2011 | 3.435 | 3.454 | 3.435 | 3.441 | 120,860 | +0.05(+1.39%) |
Jun 06, 2011 | 3.433 | 3.443 | 3.394 | 3.394 | 131,318 | -0.03(-0.90%) |