Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.390 | 3.420 | 3.250 | 3.400 | 475,785 | +0.04(+1.19%) |
Aug 30, 2011 | 3.320 | 3.400 | 3.250 | 3.360 | 294,281 | -0.01(-0.30%) |
Aug 29, 2011 | 3.230 | 3.390 | 3.220 | 3.370 | 320,146 | +0.20(+6.31%) |
Aug 26, 2011 | 3.040 | 3.240 | 3.010 | 3.170 | 312,561 | +0.09(+2.92%) |
Aug 25, 2011 | 3.290 | 3.290 | 3.060 | 3.080 | 341,317 | -0.18(-5.52%) |
Aug 24, 2011 | 3.240 | 3.330 | 3.130 | 3.260 | 266,889 | +0.02(+0.62%) |
Aug 23, 2011 | 2.970 | 3.290 | 2.960 | 3.240 | 711,336 | +0.30(+10.20%) |
Aug 22, 2011 | 3.030 | 3.100 | 2.900 | 2.940 | 532,860 | -0.03(-1.01%) |
Aug 19, 2011 | 3.020 | 3.150 | 2.920 | 2.970 | 686,511 | -0.10(-3.26%) |
Aug 18, 2011 | 3.110 | 3.180 | 3.050 | 3.070 | 729,408 | -0.19(-5.83%) |
Aug 17, 2011 | 3.340 | 3.400 | 3.190 | 3.260 | 540,833 | -0.06(-1.81%) |
Aug 16, 2011 | 3.390 | 3.420 | 3.271 | 3.320 | 374,224 | -0.11(-3.21%) |
Aug 15, 2011 | 3.420 | 3.450 | 3.360 | 3.430 | 266,915 | +0.07(+2.08%) |
Aug 12, 2011 | 3.450 | 3.470 | 3.290 | 3.360 | 1,027,009 | +0.02(+0.60%) |
Aug 11, 2011 | 3.290 | 3.430 | 3.280 | 3.340 | 798,433 | +0.08(+2.45%) |
Aug 10, 2011 | 3.250 | 3.420 | 3.100 | 3.260 | 1,254,937 | -0.15(-4.40%) |
Aug 09, 2011 | 3.180 | 3.430 | 3.010 | 3.410 | 1,584,817 | +0.41(+13.67%) |
Aug 08, 2011 | 3.210 | 3.370 | 3.000 | 3.000 | 1,383,909 | -0.57(-15.97%) |
Aug 05, 2011 | 3.580 | 3.620 | 3.180 | 3.570 | 1,424,846 | +0.04(+1.13%) |
Aug 04, 2011 | 3.710 | 3.730 | 3.530 | 3.530 | 1,139,917 | -0.24(-6.37%) |
Aug 03, 2011 | 3.680 | 3.780 | 3.540 | 3.770 | 557,393 | +0.08(+2.17%) |
Aug 02, 2011 | 3.870 | 3.940 | 3.690 | 3.690 | 807,275 | -0.22(-5.63%) |
Aug 01, 2011 | 3.960 | 3.990 | 3.790 | 3.910 | 743,338 | +0.07(+1.82%) |
Jul 29, 2011 | 3.750 | 3.900 | 3.650 | 3.840 | 1,396,145 | -0.02(-0.52%) |
Jul 28, 2011 | 3.730 | 3.935 | 3.730 | 3.860 | 618,809 | +0.10(+2.66%) |
Jul 27, 2011 | 3.890 | 4.000 | 3.740 | 3.760 | 666,069 | -0.10(-2.59%) |
Jul 26, 2011 | 3.890 | 3.970 | 3.840 | 3.860 | 435,477 | -0.03(-0.77%) |
Jul 25, 2011 | 3.860 | 3.990 | 3.840 | 3.890 | 555,562 | -0.07(-1.77%) |
Jul 22, 2011 | 4.000 | 4.030 | 3.910 | 3.960 | 316,930 | +0.00(+0.00%) |
Jul 21, 2011 | 4.040 | 4.050 | 3.920 | 3.960 | 580,217 | -0.08(-1.98%) |
Jul 20, 2011 | 4.010 | 4.040 | 3.950 | 4.040 | 417,591 | +0.04(+1.00%) |
Jul 19, 2011 | 3.900 | 4.000 | 3.900 | 4.000 | 420,562 | +0.13(+3.36%) |
Jul 18, 2011 | 3.940 | 3.949 | 3.720 | 3.870 | 461,124 | -0.11(-2.76%) |
Jul 15, 2011 | 3.980 | 3.990 | 3.910 | 3.980 | 505,986 | +0.03(+0.76%) |
Jul 14, 2011 | 4.040 | 4.090 | 3.860 | 3.950 | 615,813 | -0.08(-1.99%) |
Jul 13, 2011 | 4.010 | 4.120 | 3.960 | 4.030 | 865,336 | +0.04(+1.00%) |
Jul 12, 2011 | 3.900 | 4.030 | 3.880 | 3.990 | 1,134,316 | +0.08(+2.05%) |
Jul 11, 2011 | 4.020 | 4.048 | 3.850 | 3.910 | 647,397 | -0.17(-4.17%) |
Jul 08, 2011 | 4.110 | 4.140 | 4.030 | 4.080 | 416,519 | -0.10(-2.39%) |
Jul 07, 2011 | 4.140 | 4.210 | 4.100 | 4.180 | 907,495 | +0.08(+1.95%) |
Jul 06, 2011 | 4.070 | 4.150 | 4.000 | 4.100 | 1,517,918 | +0.02(+0.49%) |
Jul 05, 2011 | 3.880 | 4.090 | 3.870 | 4.080 | 1,899,731 | +0.19(+4.88%) |
Jul 01, 2011 | 3.830 | 3.890 | 3.795 | 3.890 | 1,041,101 | +0.05(+1.30%) |
Jun 30, 2011 | 3.770 | 3.850 | 3.766 | 3.840 | 381,477 | +0.05(+1.32%) |
Jun 29, 2011 | 3.880 | 3.900 | 3.740 | 3.790 | 738,119 | -0.07(-1.81%) |
Jun 28, 2011 | 3.810 | 3.890 | 3.780 | 3.860 | 549,113 | +0.05(+1.31%) |
Jun 27, 2011 | 3.770 | 3.840 | 3.720 | 3.810 | 789,356 | +0.06(+1.60%) |
Jun 24, 2011 | 3.660 | 3.770 | 3.660 | 3.750 | 1,938,056 | +0.11(+3.02%) |
Jun 23, 2011 | 3.540 | 3.650 | 3.530 | 3.640 | 717,607 | +0.04(+1.11%) |
Jun 22, 2011 | 3.620 | 3.710 | 3.530 | 3.600 | 921,389 | -0.06(-1.64%) |
Jun 21, 2011 | 3.470 | 3.660 | 3.439 | 3.660 | 775,515 | +0.22(+6.40%) |
Jun 20, 2011 | 3.460 | 3.480 | 3.400 | 3.440 | 268,404 | +0.03(+0.88%) |
Jun 17, 2011 | 3.430 | 3.480 | 3.340 | 3.410 | 803,103 | +0.01(+0.29%) |
Jun 16, 2011 | 3.380 | 3.530 | 3.300 | 3.400 | 738,398 | +0.02(+0.59%) |
Jun 15, 2011 | 3.450 | 3.505 | 3.360 | 3.380 | 858,785 | -0.11(-3.15%) |
Jun 14, 2011 | 3.310 | 3.540 | 3.270 | 3.490 | 967,804 | +0.22(+6.73%) |
Jun 13, 2011 | 3.350 | 3.460 | 3.250 | 3.270 | 569,676 | -0.05(-1.51%) |
Jun 10, 2011 | 3.440 | 3.480 | 3.310 | 3.320 | 783,222 | -0.15(-4.32%) |
Jun 09, 2011 | 3.410 | 3.480 | 3.310 | 3.470 | 670,228 | +0.07(+2.06%) |
Jun 08, 2011 | 3.460 | 3.480 | 3.365 | 3.400 | 406,245 | -0.05(-1.45%) |
Jun 07, 2011 | 3.450 | 3.510 | 3.350 | 3.450 | 407,376 | +0.03(+0.88%) |
Jun 06, 2011 | 3.570 | 3.600 | 3.400 | 3.420 | 694,158 | -0.14(-3.93%) |