Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.604 | 3.512 | 3.512 | 3.512 | 324 | -0.05(-1.30%) |
Aug 30, 2011 | 3.586 | 3.586 | 3.540 | 3.558 | 3,929 | -0.05(-1.28%) |
Aug 29, 2011 | 3.688 | 3.688 | 3.475 | 3.604 | 2,488 | -0.09(-2.50%) |
Aug 26, 2011 | 3.697 | 3.697 | 3.373 | 3.697 | 3,137 | -0.05(-1.23%) |
Aug 25, 2011 | 3.456 | 3.743 | 3.447 | 3.743 | 1,402 | +0.08(+2.27%) |
Aug 24, 2011 | 3.678 | 3.697 | 3.383 | 3.660 | 3,570 | +0.26(+7.61%) |
Aug 23, 2011 | 3.586 | 3.586 | 3.373 | 3.401 | 3,648 | -0.06(-1.60%) |
Aug 22, 2011 | 3.475 | 3.475 | 3.373 | 3.456 | 1,282 | +0.11(+3.32%) |
Aug 19, 2011 | 3.345 | 3.346 | 3.327 | 3.346 | 3,531 | -0.02(-0.55%) |
Aug 18, 2011 | 3.318 | 3.364 | 3.318 | 3.364 | 2,164 | -0.06(-1.89%) |
Aug 17, 2011 | 3.549 | 3.549 | 3.392 | 3.429 | 6,580 | -0.11(-3.13%) |
Aug 16, 2011 | 3.734 | 3.863 | 3.484 | 3.540 | 8,538 | -0.17(-4.49%) |
Aug 15, 2011 | 3.724 | 3.781 | 3.651 | 3.706 | 3,775 | +0.01(+0.25%) |
Aug 12, 2011 | 3.540 | 3.780 | 3.501 | 3.697 | 11,248 | +0.28(+8.11%) |
Aug 11, 2011 | 3.225 | 3.632 | 3.216 | 3.420 | 9,999 | +0.19(+6.02%) |
Aug 10, 2011 | 3.262 | 3.364 | 3.151 | 3.225 | 1,526 | +0.18(+5.76%) |
Aug 09, 2011 | 3.299 | 3.318 | 3.050 | 3.050 | 7,986 | -0.18(-5.44%) |
Aug 08, 2011 | 3.401 | 3.639 | 3.050 | 3.225 | 27,995 | -0.43(-11.65%) |
Aug 05, 2011 | 3.761 | 3.761 | 3.595 | 3.651 | 3,181 | +0.33(+10.03%) |
Aug 04, 2011 | 3.780 | 3.780 | 3.318 | 3.318 | 5,573 | -0.45(-12.05%) |
Aug 03, 2011 | 3.697 | 3.773 | 3.678 | 3.773 | 3,711 | +0.22(+6.30%) |
Aug 02, 2011 | 3.669 | 3.862 | 3.549 | 3.549 | 11,720 | +0.03(+0.79%) |
Aug 01, 2011 | 3.724 | 3.733 | 3.420 | 3.521 | 14,238 | -0.19(-5.21%) |
Jul 29, 2011 | 3.623 | 3.715 | 3.623 | 3.715 | 1,328 | +0.06(+1.77%) |
Jul 28, 2011 | 3.761 | 3.761 | 3.650 | 3.650 | 10,324 | -0.13(-3.41%) |
Jul 27, 2011 | 3.991 | 3.991 | 3.779 | 3.779 | 2,158 | -0.16(-3.98%) |
Jul 26, 2011 | 4.047 | 4.056 | 3.936 | 3.936 | 1,410 | -0.02(-0.47%) |
Jul 25, 2011 | 4.065 | 4.065 | 3.908 | 3.954 | 9,058 | -0.20(-4.88%) |
Jul 22, 2011 | 4.176 | 4.231 | 4.056 | 4.157 | 6,905 | -0.01(-0.22%) |
Jul 21, 2011 | 4.074 | 4.185 | 4.074 | 4.167 | 7,865 | +0.12(+2.96%) |
Jul 20, 2011 | 4.093 | 4.120 | 4.019 | 4.047 | 16,716 | +0.00(+0.00%) |
Jul 19, 2011 | 3.789 | 4.111 | 3.789 | 4.047 | 15,960 | +0.19(+5.02%) |
Jul 18, 2011 | 3.890 | 4.028 | 3.761 | 3.853 | 13,249 | -0.05(-1.18%) |
Jul 15, 2011 | 3.770 | 3.908 | 3.724 | 3.899 | 9,905 | +0.11(+2.87%) |
Jul 14, 2011 | 3.844 | 3.872 | 3.696 | 3.790 | 7,562 | +0.01(+0.29%) |
Jul 13, 2011 | 3.789 | 3.862 | 3.779 | 3.779 | 8,151 | -0.01(-0.25%) |
Jul 12, 2011 | 3.706 | 3.789 | 3.706 | 3.789 | 2,756 | -0.02(-0.63%) |
Jul 11, 2011 | 3.770 | 3.872 | 3.678 | 3.813 | 14,221 | +0.07(+1.87%) |
Jul 08, 2011 | 3.706 | 3.825 | 3.706 | 3.742 | 18,867 | -0.11(-2.87%) |
Jul 07, 2011 | 3.881 | 3.881 | 3.706 | 3.853 | 11,634 | -0.03(-0.71%) |
Jul 06, 2011 | 3.872 | 3.982 | 3.761 | 3.881 | 10,572 | +0.00(+0.00%) |
Jul 05, 2011 | 3.763 | 3.881 | 3.763 | 3.881 | 10,739 | +0.14(+3.69%) |
Jul 01, 2011 | 3.766 | 3.825 | 3.742 | 3.742 | 7,420 | +0.01(+0.25%) |
Jun 30, 2011 | 3.669 | 3.779 | 3.669 | 3.733 | 11,493 | +0.00(+0.00%) |
Jun 29, 2011 | 3.752 | 3.761 | 3.669 | 3.733 | 19,391 | -0.05(-1.22%) |
Jun 28, 2011 | 3.908 | 3.908 | 3.687 | 3.779 | 233,877 | -0.14(-3.53%) |
Jun 27, 2011 | 3.918 | 3.918 | 3.789 | 3.918 | 12,611 | -0.12(-2.97%) |
Jun 24, 2011 | 3.862 | 4.037 | 3.825 | 4.037 | 4,131 | +0.18(+4.53%) |
Jun 23, 2011 | 3.669 | 3.862 | 3.669 | 3.862 | 6,617 | +0.06(+1.70%) |
Jun 22, 2011 | 3.724 | 3.798 | 3.687 | 3.798 | 17,086 | +0.15(+4.04%) |
Jun 21, 2011 | 3.586 | 3.650 | 3.586 | 3.650 | 8,665 | +0.06(+1.54%) |
Jun 20, 2011 | 3.540 | 3.632 | 3.153 | 3.595 | 19,988 | +0.06(+1.83%) |
Jun 17, 2011 | 3.429 | 3.530 | 3.429 | 3.530 | 11,837 | +0.12(+3.51%) |
Jun 16, 2011 | 3.517 | 3.540 | 3.245 | 3.411 | 10,651 | -0.01(-0.27%) |
Jun 15, 2011 | 3.577 | 3.586 | 3.309 | 3.420 | 27,047 | -0.17(-4.62%) |
Jun 14, 2011 | 3.494 | 3.788 | 3.318 | 3.586 | 31,064 | -0.25(-6.49%) |
Jun 13, 2011 | 4.028 | 4.028 | 3.678 | 3.835 | 10,974 | -0.13(-3.26%) |
Jun 10, 2011 | 3.862 | 4.102 | 3.862 | 3.964 | 12,475 | +0.04(+0.94%) |
Jun 09, 2011 | 3.779 | 3.927 | 3.623 | 3.927 | 9,532 | +0.15(+3.90%) |
Jun 08, 2011 | 4.037 | 4.111 | 3.604 | 3.779 | 21,572 | -0.18(-4.65%) |
Jun 07, 2011 | 3.844 | 4.130 | 3.844 | 3.964 | 9,004 | +0.15(+3.86%) |
Jun 06, 2011 | 3.825 | 4.001 | 3.577 | 3.816 | 29,316 | -0.20(-5.05%) |