Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 2.870 | 2.920 | 2.730 | 2.770 | 734,422 | -0.09(-3.15%) |
Aug 30, 2011 | 2.880 | 2.900 | 2.830 | 2.860 | 282,688 | -0.06(-2.05%) |
Aug 29, 2011 | 2.850 | 2.950 | 2.850 | 2.920 | 325,582 | +0.08(+2.82%) |
Aug 26, 2011 | 2.830 | 2.940 | 2.770 | 2.840 | 388,537 | -0.03(-1.05%) |
Aug 25, 2011 | 2.830 | 2.900 | 2.720 | 2.870 | 597,742 | +0.07(+2.50%) |
Aug 24, 2011 | 2.860 | 2.920 | 2.750 | 2.800 | 291,388 | -0.07(-2.44%) |
Aug 23, 2011 | 2.710 | 2.870 | 2.560 | 2.870 | 364,935 | +0.19(+7.09%) |
Aug 22, 2011 | 2.730 | 2.790 | 2.650 | 2.680 | 354,179 | +0.05(+1.90%) |
Aug 19, 2011 | 2.660 | 2.820 | 2.600 | 2.630 | 392,788 | -0.09(-3.31%) |
Aug 18, 2011 | 2.830 | 2.880 | 2.710 | 2.720 | 518,552 | -0.23(-7.80%) |
Aug 17, 2011 | 2.920 | 3.000 | 2.870 | 2.950 | 418,088 | +0.05(+1.72%) |
Aug 16, 2011 | 2.910 | 3.000 | 2.840 | 2.900 | 456,871 | -0.05(-1.69%) |
Aug 15, 2011 | 3.030 | 3.030 | 2.860 | 2.950 | 285,455 | -0.06(-1.99%) |
Aug 12, 2011 | 2.950 | 3.020 | 2.830 | 3.010 | 573,324 | +0.09(+3.08%) |
Aug 11, 2011 | 2.680 | 2.940 | 2.600 | 2.920 | 723,481 | +0.29(+11.03%) |
Aug 10, 2011 | 2.740 | 2.840 | 2.530 | 2.630 | 455,174 | -0.21(-7.39%) |
Aug 09, 2011 | 2.720 | 2.890 | 2.510 | 2.840 | 902,449 | +0.20(+7.58%) |
Aug 08, 2011 | 2.910 | 3.010 | 2.640 | 2.640 | 1,348,845 | -0.38(-12.58%) |
Aug 05, 2011 | 3.200 | 3.240 | 2.960 | 3.020 | 1,001,306 | -0.13(-4.13%) |
Aug 04, 2011 | 3.220 | 3.270 | 3.150 | 3.150 | 850,104 | -0.14(-4.26%) |
Aug 03, 2011 | 3.240 | 3.350 | 3.170 | 3.290 | 563,276 | +0.05(+1.54%) |
Aug 02, 2011 | 3.280 | 3.470 | 3.221 | 3.240 | 1,038,707 | -0.14(-4.14%) |
Aug 01, 2011 | 3.450 | 3.480 | 3.380 | 3.380 | 981,402 | -0.01(-0.29%) |
Jul 29, 2011 | 3.370 | 3.430 | 3.310 | 3.390 | 512,869 | -0.03(-0.88%) |
Jul 28, 2011 | 3.340 | 3.540 | 3.340 | 3.420 | 752,249 | +0.08(+2.40%) |
Jul 27, 2011 | 3.500 | 3.520 | 3.330 | 3.340 | 733,665 | -0.18(-5.11%) |
Jul 26, 2011 | 3.550 | 3.550 | 3.510 | 3.520 | 418,733 | -0.02(-0.56%) |
Jul 25, 2011 | 3.520 | 3.590 | 3.470 | 3.540 | 325,072 | +0.00(+0.00%) |
Jul 22, 2011 | 3.540 | 3.570 | 3.513 | 3.540 | 372,586 | -0.01(-0.28%) |
Jul 21, 2011 | 3.560 | 3.620 | 3.540 | 3.550 | 732,850 | +0.00(+0.00%) |
Jul 20, 2011 | 3.600 | 3.630 | 3.550 | 3.550 | 907,917 | -0.05(-1.39%) |
Jul 19, 2011 | 3.540 | 3.610 | 3.430 | 3.600 | 642,503 | +0.10(+2.86%) |
Jul 18, 2011 | 3.550 | 3.550 | 3.490 | 3.500 | 400,522 | -0.07(-1.96%) |
Jul 15, 2011 | 3.500 | 3.670 | 3.480 | 3.570 | 925,806 | +0.17(+5.00%) |
Jul 14, 2011 | 3.410 | 3.455 | 3.390 | 3.400 | 517,142 | -0.07(-2.02%) |
Jul 13, 2011 | 3.420 | 3.470 | 3.400 | 3.470 | 309,241 | +0.08(+2.36%) |
Jul 12, 2011 | 3.410 | 3.450 | 3.360 | 3.390 | 240,690 | -0.01(-0.29%) |
Jul 11, 2011 | 3.420 | 3.440 | 3.370 | 3.400 | 256,300 | -0.07(-2.02%) |
Jul 08, 2011 | 3.310 | 3.480 | 3.240 | 3.470 | 558,535 | +0.11(+3.27%) |
Jul 07, 2011 | 3.290 | 3.370 | 3.250 | 3.360 | 370,191 | +0.10(+3.07%) |
Jul 06, 2011 | 3.200 | 3.260 | 3.180 | 3.260 | 233,814 | +0.05(+1.56%) |
Jul 05, 2011 | 3.230 | 3.230 | 3.160 | 3.210 | 277,794 | -0.03(-0.93%) |
Jul 01, 2011 | 3.250 | 3.250 | 3.120 | 3.240 | 327,547 | +0.00(+0.00%) |
Jun 30, 2011 | 3.190 | 3.240 | 3.160 | 3.240 | 300,841 | +0.05(+1.57%) |
Jun 29, 2011 | 3.170 | 3.190 | 3.120 | 3.190 | 388,255 | +0.03(+0.95%) |
Jun 28, 2011 | 3.110 | 3.170 | 3.079 | 3.160 | 265,741 | +0.06(+1.94%) |
Jun 27, 2011 | 3.050 | 3.170 | 3.041 | 3.100 | 282,120 | +0.05(+1.64%) |
Jun 24, 2011 | 3.130 | 3.140 | 3.020 | 3.050 | 866,827 | -0.08(-2.56%) |
Jun 23, 2011 | 3.100 | 3.140 | 3.050 | 3.130 | 528,345 | -0.02(-0.63%) |
Jun 22, 2011 | 3.090 | 3.210 | 3.090 | 3.150 | 405,352 | +0.03(+0.96%) |
Jun 21, 2011 | 3.120 | 3.160 | 3.060 | 3.120 | 478,654 | +0.02(+0.65%) |
Jun 20, 2011 | 3.140 | 3.160 | 3.080 | 3.100 | 362,251 | -0.04(-1.27%) |
Jun 17, 2011 | 3.060 | 3.160 | 3.060 | 3.140 | 883,803 | +0.10(+3.29%) |
Jun 16, 2011 | 3.140 | 3.180 | 3.030 | 3.040 | 1,603,547 | -0.10(-3.18%) |
Jun 15, 2011 | 3.170 | 3.190 | 3.110 | 3.140 | 317,651 | -0.08(-2.48%) |
Jun 14, 2011 | 3.150 | 3.241 | 3.150 | 3.220 | 375,819 | +0.10(+3.21%) |
Jun 13, 2011 | 3.110 | 3.180 | 3.080 | 3.120 | 695,441 | +0.00(+0.00%) |
Jun 10, 2011 | 3.100 | 3.130 | 3.070 | 3.120 | 615,806 | +0.01(+0.32%) |
Jun 09, 2011 | 3.130 | 3.140 | 3.090 | 3.110 | 252,751 | -0.01(-0.32%) |
Jun 08, 2011 | 3.070 | 3.130 | 3.050 | 3.120 | 373,065 | +0.03(+0.97%) |
Jun 07, 2011 | 3.130 | 3.150 | 3.080 | 3.090 | 200,728 | -0.01(-0.32%) |
Jun 06, 2011 | 3.170 | 3.220 | 3.080 | 3.100 | 478,730 | -0.01(-0.32%) |