Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.047 | 3.072 | 2.935 | 3.007 | 1,504,992 | -0.01(-0.41%) |
Aug 30, 2011 | 3.078 | 3.095 | 2.990 | 3.020 | 1,325,640 | -0.08(-2.42%) |
Aug 29, 2011 | 2.962 | 3.100 | 2.928 | 3.095 | 1,359,688 | +0.18(+6.08%) |
Aug 26, 2011 | 2.800 | 2.920 | 2.754 | 2.917 | 792,272 | +0.09(+3.18%) |
Aug 25, 2011 | 2.955 | 2.955 | 2.810 | 2.828 | 1,365,728 | -0.10(-3.50%) |
Aug 24, 2011 | 2.817 | 2.938 | 2.748 | 2.930 | 1,321,768 | +0.09(+3.26%) |
Aug 23, 2011 | 2.735 | 2.840 | 2.630 | 2.837 | 2,514,572 | +0.11(+4.03%) |
Aug 22, 2011 | 2.797 | 2.807 | 2.638 | 2.728 | 2,393,012 | +0.02(+0.65%) |
Aug 19, 2011 | 2.607 | 2.765 | 2.570 | 2.710 | 2,775,904 | +0.02(+0.93%) |
Aug 18, 2011 | 2.732 | 2.750 | 2.645 | 2.685 | 3,155,716 | -0.14(-5.04%) |
Aug 17, 2011 | 2.857 | 2.922 | 2.780 | 2.828 | 1,603,776 | -0.01(-0.35%) |
Aug 16, 2011 | 2.902 | 2.922 | 2.810 | 2.837 | 1,888,180 | -0.05(-1.65%) |
Aug 15, 2011 | 2.828 | 2.897 | 2.783 | 2.885 | 1,655,088 | +0.10(+3.59%) |
Aug 12, 2011 | 2.775 | 2.812 | 2.697 | 2.785 | 1,845,860 | +0.05(+1.74%) |
Aug 11, 2011 | 2.600 | 2.783 | 2.565 | 2.737 | 2,312,044 | +0.16(+6.21%) |
Aug 10, 2011 | 2.885 | 2.885 | 2.567 | 2.578 | 3,199,860 | -0.21(-7.62%) |
Aug 09, 2011 | 2.658 | 2.795 | 2.458 | 2.790 | 4,179,592 | +0.21(+8.35%) |
Aug 08, 2011 | 2.703 | 2.803 | 2.562 | 2.575 | 4,725,364 | -0.23(-8.36%) |
Aug 05, 2011 | 2.797 | 2.870 | 2.692 | 2.810 | 4,688,168 | +0.07(+2.55%) |
Aug 04, 2011 | 3.110 | 3.190 | 2.740 | 2.740 | 9,987,348 | -0.61(-18.15%) |
Aug 03, 2011 | 3.360 | 3.405 | 3.208 | 3.348 | 3,713,792 | +0.02(+0.68%) |
Aug 02, 2011 | 3.525 | 3.583 | 3.325 | 3.325 | 2,860,680 | -0.21(-5.87%) |
Aug 01, 2011 | 3.603 | 3.635 | 3.455 | 3.533 | 2,126,392 | -0.01(-0.35%) |
Jul 29, 2011 | 3.520 | 3.575 | 3.496 | 3.545 | 1,643,196 | +0.00(+0.07%) |
Jul 28, 2011 | 3.505 | 3.580 | 3.500 | 3.542 | 1,539,096 | +0.02(+0.57%) |
Jul 27, 2011 | 3.627 | 3.627 | 3.480 | 3.522 | 2,326,984 | -0.13(-3.63%) |
Jul 26, 2011 | 3.812 | 3.880 | 3.640 | 3.655 | 2,717,532 | -0.14(-3.75%) |
Jul 25, 2011 | 3.833 | 3.860 | 3.792 | 3.797 | 1,803,192 | -0.06(-1.56%) |
Jul 22, 2011 | 3.857 | 3.868 | 3.828 | 3.857 | 458,028 | -0.00(-0.06%) |
Jul 21, 2011 | 3.850 | 3.885 | 3.803 | 3.860 | 1,301,476 | +0.03(+0.85%) |
Jul 20, 2011 | 3.828 | 3.868 | 3.780 | 3.828 | 2,770,976 | +0.01(+0.33%) |
Jul 19, 2011 | 3.850 | 3.870 | 3.772 | 3.815 | 4,605,788 | -0.09(-2.37%) |
Jul 18, 2011 | 3.905 | 3.913 | 3.870 | 3.908 | 2,104,476 | -0.01(-0.19%) |
Jul 15, 2011 | 3.908 | 3.942 | 3.869 | 3.915 | 1,662,648 | +0.02(+0.64%) |
Jul 14, 2011 | 3.842 | 3.910 | 3.808 | 3.890 | 4,180,560 | +0.06(+1.43%) |
Jul 13, 2011 | 3.822 | 3.870 | 3.817 | 3.835 | 1,032,980 | +0.03(+0.85%) |
Jul 12, 2011 | 3.777 | 3.877 | 3.775 | 3.803 | 1,966,944 | +0.01(+0.13%) |
Jul 11, 2011 | 3.817 | 3.875 | 3.772 | 3.797 | 1,400,452 | -0.07(-1.81%) |
Jul 08, 2011 | 3.805 | 3.875 | 3.792 | 3.868 | 919,608 | -0.01(-0.39%) |
Jul 07, 2011 | 3.780 | 3.897 | 3.757 | 3.882 | 2,400,300 | +0.14(+3.74%) |
Jul 06, 2011 | 3.717 | 3.775 | 3.692 | 3.743 | 1,241,264 | +0.01(+0.27%) |
Jul 05, 2011 | 3.663 | 3.743 | 3.632 | 3.732 | 1,966,468 | +0.08(+2.19%) |
Jul 01, 2011 | 3.627 | 3.737 | 3.618 | 3.652 | 2,886,356 | +0.03(+0.83%) |
Jun 30, 2011 | 3.625 | 3.658 | 3.610 | 3.623 | 1,938,188 | +0.00(+0.00%) |
Jun 29, 2011 | 3.700 | 3.700 | 3.612 | 3.623 | 1,332,460 | -0.06(-1.70%) |
Jun 28, 2011 | 3.705 | 3.708 | 3.655 | 3.685 | 2,098,552 | -0.01(-0.34%) |
Jun 27, 2011 | 3.639 | 3.717 | 3.587 | 3.697 | 3,413,812 | +0.05(+1.30%) |
Jun 24, 2011 | 3.670 | 3.717 | 3.605 | 3.650 | 3,042,828 | -0.02(-0.54%) |
Jun 23, 2011 | 3.620 | 3.675 | 3.569 | 3.670 | 1,158,120 | -0.00(-0.14%) |
Jun 22, 2011 | 3.605 | 3.770 | 3.605 | 3.675 | 3,171,024 | +0.04(+1.10%) |
Jun 21, 2011 | 3.467 | 3.643 | 3.438 | 3.635 | 2,903,468 | +0.20(+5.98%) |
Jun 20, 2011 | 3.430 | 3.458 | 3.337 | 3.430 | 1,936,408 | +0.08(+2.39%) |
Jun 17, 2011 | 3.333 | 3.413 | 3.315 | 3.350 | 2,709,592 | +0.06(+1.82%) |
Jun 16, 2011 | 3.263 | 3.357 | 3.225 | 3.290 | 5,700,036 | +0.03(+0.84%) |
Jun 15, 2011 | 3.348 | 3.385 | 3.252 | 3.263 | 2,071,088 | -0.13(-3.76%) |
Jun 14, 2011 | 3.342 | 3.397 | 3.315 | 3.390 | 965,136 | +0.09(+2.65%) |
Jun 13, 2011 | 3.393 | 3.405 | 3.295 | 3.303 | 984,092 | -0.07(-2.15%) |
Jun 10, 2011 | 3.478 | 3.502 | 3.350 | 3.375 | 1,459,404 | -0.13(-3.64%) |
Jun 09, 2011 | 3.498 | 3.533 | 3.470 | 3.502 | 1,208,920 | +0.02(+0.72%) |
Jun 08, 2011 | 3.513 | 3.550 | 3.465 | 3.478 | 1,139,872 | -0.05(-1.35%) |
Jun 07, 2011 | 3.553 | 3.605 | 3.525 | 3.525 | 809,556 | +0.00(+0.07%) |
Jun 06, 2011 | 3.638 | 3.667 | 3.507 | 3.522 | 1,570,384 | -0.12(-3.43%) |