Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.580 | 3.650 | 3.530 | 3.650 | 6,220 | +0.04(+1.16%) |
Aug 30, 2011 | 3.500 | 3.620 | 3.420 | 3.608 | 6,636 | +0.02(+0.56%) |
Aug 29, 2011 | 3.510 | 3.610 | 3.410 | 3.588 | 3,800 | +0.04(+1.21%) |
Aug 26, 2011 | 3.600 | 3.630 | 3.480 | 3.545 | 8,150 | -0.08(-2.07%) |
Aug 25, 2011 | 3.510 | 3.620 | 3.480 | 3.620 | 4,270 | +0.00(+0.00%) |
Aug 24, 2011 | 3.540 | 3.620 | 3.490 | 3.620 | 6,891 | +0.10(+2.84%) |
Aug 23, 2011 | 3.530 | 3.570 | 3.500 | 3.520 | 2,150 | +0.02(+0.57%) |
Aug 22, 2011 | 3.570 | 3.570 | 3.230 | 3.500 | 6,300 | -0.05(-1.41%) |
Aug 19, 2011 | 3.520 | 3.550 | 3.130 | 3.550 | 5,634 | +0.00(+0.00%) |
Aug 18, 2011 | 3.500 | 3.550 | 3.500 | 3.550 | 900 | +0.01(+0.28%) |
Aug 17, 2011 | 3.520 | 3.540 | 3.370 | 3.540 | 800 | +0.00(+0.00%) |
Aug 16, 2011 | 3.500 | 3.540 | 3.424 | 3.540 | 795 | +0.00(+0.00%) |
Aug 15, 2011 | 3.430 | 3.540 | 3.360 | 3.540 | 3,000 | +0.01(+0.28%) |
Aug 12, 2011 | 3.530 | 3.530 | 3.470 | 3.530 | 425 | +0.00(+0.00%) |
Aug 11, 2011 | 3.440 | 3.530 | 3.355 | 3.530 | 3,700 | +0.03(+0.86%) |
Aug 10, 2011 | 3.220 | 3.600 | 3.180 | 3.500 | 13,302 | +0.11(+3.24%) |
Aug 09, 2011 | 3.180 | 3.400 | 3.010 | 3.390 | 10,620 | +0.10(+3.04%) |
Aug 08, 2011 | 3.240 | 3.570 | 2.840 | 3.290 | 28,036 | -0.27(-7.58%) |
Aug 05, 2011 | 3.600 | 3.600 | 3.230 | 3.560 | 9,591 | +0.01(+0.37%) |
Aug 04, 2011 | 3.480 | 3.585 | 3.250 | 3.547 | 16,040 | +0.04(+1.05%) |
Aug 03, 2011 | 3.600 | 3.627 | 3.450 | 3.510 | 5,860 | -0.10(-2.77%) |
Aug 02, 2011 | 3.500 | 3.630 | 3.450 | 3.610 | 5,000 | +0.10(+2.85%) |
Aug 01, 2011 | 3.590 | 3.650 | 3.450 | 3.510 | 6,705 | -0.05(-1.40%) |
Jul 29, 2011 | 3.490 | 3.630 | 3.490 | 3.560 | 900 | +0.04(+1.14%) |
Jul 28, 2011 | 3.650 | 3.670 | 3.080 | 3.520 | 15,265 | -0.16(-4.35%) |
Jul 27, 2011 | 3.600 | 3.680 | 3.530 | 3.680 | 1,506 | +0.00(+0.00%) |
Jul 26, 2011 | 3.540 | 3.680 | 3.460 | 3.680 | 6,248 | +0.10(+2.79%) |
Jul 25, 2011 | 3.480 | 3.596 | 3.443 | 3.580 | 8,450 | -0.11(-2.95%) |
Jul 22, 2011 | 3.710 | 3.770 | 3.680 | 3.689 | 10,590 | -0.05(-1.23%) |
Jul 21, 2011 | 3.790 | 3.790 | 3.700 | 3.735 | 3,415 | -0.06(-1.45%) |
Jul 20, 2011 | 3.750 | 3.790 | 3.750 | 3.790 | 4,340 | +0.03(+0.80%) |
Jul 19, 2011 | 3.720 | 3.780 | 3.680 | 3.760 | 13,142 | +0.08(+2.17%) |
Jul 18, 2011 | 3.550 | 3.750 | 3.550 | 3.680 | 26,278 | +0.13(+3.66%) |
Jul 15, 2011 | 3.520 | 3.550 | 3.470 | 3.550 | 13,400 | +0.06(+1.72%) |
Jul 14, 2011 | 3.490 | 3.490 | 3.490 | 3.490 | 200 | +0.00(+0.00%) |
Jul 13, 2011 | 3.510 | 3.510 | 3.435 | 3.490 | 6,267 | +0.00(+0.00%) |
Jul 12, 2011 | 3.450 | 3.500 | 3.410 | 3.490 | 7,103 | +0.00(+0.00%) |
Jul 11, 2011 | 3.460 | 3.490 | 3.410 | 3.490 | 3,174 | +0.00(+0.00%) |
Jul 08, 2011 | 3.470 | 3.490 | 3.470 | 3.490 | 2,066 | +0.02(+0.58%) |
Jul 07, 2011 | 3.480 | 3.480 | 3.400 | 3.470 | 1,100 | -0.01(-0.29%) |
Jul 06, 2011 | 3.310 | 3.480 | 3.260 | 3.480 | 9,284 | +0.01(+0.29%) |
Jul 05, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 600 | +0.00(+0.00%) |
Jul 01, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 150 | +0.00(+0.00%) |
Jun 30, 2011 | 3.450 | 3.470 | 3.270 | 3.470 | 8,460 | +0.01(+0.29%) |
Jun 29, 2011 | 3.260 | 3.460 | 3.110 | 3.460 | 7,686 | +0.02(+0.58%) |
Jun 28, 2011 | 3.360 | 3.440 | 3.360 | 3.440 | 2,200 | +0.02(+0.59%) |
Jun 27, 2011 | 3.430 | 3.430 | 3.420 | 3.420 | 1,200 | -0.01(-0.29%) |
Jun 24, 2011 | 3.260 | 3.430 | 3.250 | 3.430 | 1,924 | +0.00(+0.00%) |
Jun 23, 2011 | 3.380 | 3.450 | 3.250 | 3.430 | 4,600 | -0.02(-0.58%) |
Jun 22, 2011 | 3.350 | 3.450 | 3.350 | 3.450 | 2,102 | +0.05(+1.47%) |
Jun 21, 2011 | 3.400 | 3.400 | 3.270 | 3.400 | 3,782 | +0.00(+0.00%) |
Jun 20, 2011 | 3.390 | 3.450 | 3.380 | 3.400 | 1,831 | +0.00(+0.00%) |
Jun 17, 2011 | 3.300 | 3.400 | 3.290 | 3.400 | 2,225 | +0.13(+3.98%) |
Jun 16, 2011 | 3.250 | 3.320 | 3.250 | 3.270 | 1,900 | +0.02(+0.59%) |
Jun 15, 2011 | 3.300 | 3.320 | 3.180 | 3.251 | 7,245 | -0.06(-1.79%) |
Jun 14, 2011 | 3.180 | 3.320 | 3.140 | 3.310 | 3,860 | +0.15(+4.75%) |
Jun 13, 2011 | 3.240 | 3.300 | 3.010 | 3.160 | 7,900 | -0.09(-2.77%) |
Jun 10, 2011 | 3.150 | 3.250 | 3.050 | 3.250 | 4,942 | +0.11(+3.50%) |
Jun 09, 2011 | 3.160 | 3.260 | 3.140 | 3.140 | 3,700 | +0.13(+4.32%) |
Jun 08, 2011 | 3.210 | 3.260 | 3.000 | 3.010 | 6,500 | -0.19(-5.94%) |
Jun 07, 2011 | 3.230 | 3.322 | 3.200 | 3.200 | 18,100 | -0.10(-3.03%) |
Jun 06, 2011 | 3.230 | 3.330 | 3.180 | 3.300 | 2,393 | -0.02(-0.51%) |