Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.096 | 3.099 | 3.079 | 3.091 | 310,092 | +0.03(+0.83%) |
Aug 30, 2011 | 3.085 | 3.085 | 3.033 | 3.066 | 508,458 | +0.04(+1.26%) |
Aug 29, 2011 | 3.003 | 3.033 | 2.995 | 3.028 | 243,999 | +0.04(+1.27%) |
Aug 26, 2011 | 2.949 | 2.990 | 2.938 | 2.990 | 283,350 | +0.02(+0.55%) |
Aug 25, 2011 | 2.987 | 2.987 | 2.938 | 2.973 | 268,359 | -0.01(-0.46%) |
Aug 24, 2011 | 3.017 | 3.025 | 2.960 | 2.987 | 360,986 | -0.01(-0.45%) |
Aug 23, 2011 | 2.957 | 3.009 | 2.889 | 3.001 | 489,707 | +0.08(+2.89%) |
Aug 22, 2011 | 2.998 | 3.011 | 2.914 | 2.916 | 879,362 | -0.07(-2.19%) |
Aug 19, 2011 | 2.982 | 3.009 | 2.979 | 2.982 | 389,600 | -0.05(-1.53%) |
Aug 18, 2011 | 3.055 | 3.055 | 2.990 | 3.028 | 549,033 | -0.04(-1.42%) |
Aug 17, 2011 | 3.017 | 3.090 | 3.017 | 3.071 | 608,870 | +0.05(+1.62%) |
Aug 16, 2011 | 3.047 | 3.077 | 3.001 | 3.022 | 478,800 | -0.05(-1.77%) |
Aug 15, 2011 | 3.033 | 3.096 | 3.033 | 3.077 | 405,774 | +0.05(+1.71%) |
Aug 12, 2011 | 3.077 | 3.101 | 3.014 | 3.025 | 507,517 | -0.07(-2.11%) |
Aug 11, 2011 | 3.022 | 3.101 | 2.979 | 3.090 | 441,287 | +0.07(+2.25%) |
Aug 10, 2011 | 3.071 | 3.071 | 2.957 | 3.022 | 548,327 | -0.05(-1.51%) |
Aug 09, 2011 | 3.060 | 3.096 | 2.870 | 3.069 | 1,065,270 | +0.13(+4.31%) |
Aug 08, 2011 | 3.039 | 3.093 | 2.872 | 2.942 | 1,548,442 | -0.25(-7.80%) |
Aug 05, 2011 | 3.334 | 3.334 | 2.991 | 3.191 | 2,315,220 | -0.13(-3.98%) |
Aug 04, 2011 | 3.393 | 3.399 | 3.318 | 3.323 | 443,485 | -0.08(-2.38%) |
Aug 03, 2011 | 3.409 | 3.431 | 3.374 | 3.404 | 358,244 | -0.03(-0.79%) |
Aug 02, 2011 | 3.420 | 3.450 | 3.409 | 3.431 | 454,734 | +0.01(+0.32%) |
Aug 01, 2011 | 3.374 | 3.420 | 3.358 | 3.420 | 265,227 | +0.07(+2.18%) |
Jul 29, 2011 | 3.307 | 3.347 | 3.288 | 3.347 | 622,513 | +0.02(+0.65%) |
Jul 28, 2011 | 3.242 | 3.326 | 3.215 | 3.326 | 761,832 | +0.08(+2.41%) |
Jul 27, 2011 | 3.337 | 3.347 | 3.242 | 3.247 | 712,000 | -0.11(-3.22%) |
Jul 26, 2011 | 3.407 | 3.415 | 3.342 | 3.355 | 576,360 | -0.05(-1.51%) |
Jul 25, 2011 | 3.439 | 3.450 | 3.404 | 3.407 | 437,530 | -0.07(-2.02%) |
Jul 22, 2011 | 3.481 | 3.485 | 3.461 | 3.477 | 303,885 | -0.02(-0.46%) |
Jul 21, 2011 | 3.431 | 3.496 | 3.428 | 3.493 | 344,105 | +0.05(+1.41%) |
Jul 20, 2011 | 3.393 | 3.445 | 3.393 | 3.445 | 311,825 | +0.04(+1.03%) |
Jul 19, 2011 | 3.418 | 3.439 | 3.391 | 3.409 | 433,924 | -0.00(-0.08%) |
Jul 18, 2011 | 3.485 | 3.485 | 3.407 | 3.412 | 541,063 | -0.06(-1.86%) |
Jul 15, 2011 | 3.491 | 3.501 | 3.453 | 3.477 | 356,112 | -0.01(-0.16%) |
Jul 14, 2011 | 3.512 | 3.515 | 3.482 | 3.482 | 335,988 | -0.02(-0.46%) |
Jul 13, 2011 | 3.499 | 3.518 | 3.496 | 3.499 | 290,060 | -0.01(-0.38%) |
Jul 12, 2011 | 3.542 | 3.553 | 3.504 | 3.512 | 444,485 | -0.05(-1.29%) |
Jul 11, 2011 | 3.561 | 3.577 | 3.526 | 3.558 | 389,555 | -0.00(-0.08%) |
Jul 08, 2011 | 3.509 | 3.577 | 3.507 | 3.561 | 407,866 | +0.03(+0.84%) |
Jul 07, 2011 | 3.536 | 3.555 | 3.520 | 3.531 | 422,494 | -0.00(-0.04%) |
Jul 06, 2011 | 3.503 | 3.546 | 3.492 | 3.532 | 534,539 | +0.03(+0.92%) |
Jul 05, 2011 | 3.500 | 3.516 | 3.492 | 3.500 | 303,491 | -0.02(-0.46%) |
Jul 01, 2011 | 3.503 | 3.516 | 3.476 | 3.516 | 381,835 | +0.04(+1.16%) |
Jun 30, 2011 | 3.503 | 3.508 | 3.471 | 3.476 | 423,429 | -0.02(-0.54%) |
Jun 29, 2011 | 3.487 | 3.506 | 3.484 | 3.495 | 560,006 | -0.01(-0.23%) |
Jun 28, 2011 | 3.484 | 3.511 | 3.479 | 3.503 | 940,371 | +0.02(+0.54%) |
Jun 27, 2011 | 3.463 | 3.489 | 3.460 | 3.484 | 745,575 | +0.02(+0.70%) |
Jun 24, 2011 | 3.457 | 3.484 | 3.457 | 3.460 | 388,037 | -0.00(-0.11%) |
Jun 23, 2011 | 3.476 | 3.481 | 3.452 | 3.464 | 532,365 | -0.01(-0.36%) |
Jun 22, 2011 | 3.438 | 3.479 | 3.438 | 3.476 | 731,023 | +0.04(+1.09%) |
Jun 21, 2011 | 3.420 | 3.460 | 3.417 | 3.438 | 661,669 | +0.01(+0.31%) |
Jun 20, 2011 | 3.449 | 3.449 | 3.425 | 3.428 | 651,283 | -0.02(-0.70%) |
Jun 17, 2011 | 3.438 | 3.463 | 3.433 | 3.452 | 713,522 | +0.02(+0.55%) |
Jun 16, 2011 | 3.471 | 3.471 | 3.414 | 3.433 | 898,800 | -0.03(-0.93%) |
Jun 15, 2011 | 3.463 | 3.478 | 3.409 | 3.465 | 1,022,449 | -0.01(-0.39%) |
Jun 14, 2011 | 3.417 | 3.500 | 3.417 | 3.479 | 1,589,458 | +0.06(+1.81%) |
Jun 13, 2011 | 3.401 | 3.444 | 3.366 | 3.417 | 2,383,350 | +0.13(+4.09%) |
Jun 10, 2011 | 3.291 | 3.307 | 3.226 | 3.283 | 634,788 | -0.03(-0.89%) |
Jun 09, 2011 | 3.339 | 3.344 | 3.285 | 3.312 | 307,374 | -0.01(-0.36%) |
Jun 08, 2011 | 3.332 | 3.346 | 3.324 | 3.324 | 363,730 | -0.01(-0.16%) |
Jun 07, 2011 | 3.287 | 3.340 | 3.287 | 3.330 | 342,914 | +0.03(+0.89%) |
Jun 06, 2011 | 3.322 | 3.322 | 3.284 | 3.300 | 359,157 | -0.02(-0.48%) |