Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.190 | 3.200 | 3.120 | 3.200 | 2,870 | -0.17(-5.04%) |
Jul 28, 2011 | 3.450 | 3.450 | 3.250 | 3.370 | 1,640 | -0.03(-0.88%) |
Jul 27, 2011 | 3.440 | 3.510 | 3.290 | 3.400 | 5,372 | -0.03(-0.79%) |
Jul 26, 2011 | 3.500 | 3.550 | 3.427 | 3.427 | 621 | -0.02(-0.67%) |
Jul 25, 2011 | 3.350 | 3.495 | 3.350 | 3.450 | 7,254 | +0.08(+2.37%) |
Jul 22, 2011 | 3.300 | 3.700 | 3.300 | 3.370 | 7,264 | +0.13(+3.99%) |
Jul 21, 2011 | 3.170 | 3.400 | 3.130 | 3.241 | 14,770 | +0.15(+4.88%) |
Jul 20, 2011 | 3.259 | 3.259 | 3.050 | 3.090 | 27,781 | -0.23(-6.93%) |
Jul 19, 2011 | 3.370 | 3.375 | 3.250 | 3.320 | 866 | +0.00(+0.00%) |
Jul 18, 2011 | 3.250 | 3.378 | 3.250 | 3.320 | 3,231 | +0.07(+2.15%) |
Jul 15, 2011 | 3.300 | 3.300 | 3.250 | 3.250 | 730 | -0.10(-2.99%) |
Jul 14, 2011 | 3.210 | 3.350 | 3.210 | 3.350 | 5,623 | +0.16(+5.01%) |
Jul 13, 2011 | 3.170 | 3.200 | 3.170 | 3.190 | 3,690 | +0.01(+0.32%) |
Jul 12, 2011 | 3.180 | 3.180 | 3.180 | 3.180 | 1,000 | +0.12(+3.92%) |
Jul 11, 2011 | 3.110 | 3.180 | 3.050 | 3.060 | 3,690 | -0.03(-0.95%) |
Jul 08, 2011 | 3.110 | 3.110 | 3.047 | 3.089 | 1,033 | -0.06(-1.93%) |
Jul 07, 2011 | 3.190 | 3.190 | 3.150 | 3.150 | 531 | -0.02(-0.77%) |
Jul 06, 2011 | 3.090 | 3.175 | 3.084 | 3.175 | 900 | -0.02(-0.59%) |
Jul 05, 2011 | 3.210 | 3.210 | 3.193 | 3.193 | 1,439 | +0.06(+2.03%) |
Jul 01, 2011 | 3.034 | 3.170 | 3.034 | 3.130 | 8,368 | +0.04(+1.29%) |
Jun 30, 2011 | 3.150 | 3.150 | 3.000 | 3.090 | 9,736 | -0.03(-0.96%) |
Jun 29, 2011 | 3.210 | 3.210 | 3.120 | 3.120 | 1,100 | +0.03(+0.97%) |
Jun 28, 2011 | 3.250 | 3.250 | 3.090 | 3.090 | 3,922 | -0.11(-3.44%) |
Jun 27, 2011 | 3.380 | 3.380 | 3.200 | 3.200 | 622 | -0.02(-0.62%) |
Jun 24, 2011 | 3.230 | 3.230 | 3.220 | 3.220 | 1,252 | +0.02(+0.63%) |
Jun 23, 2011 | 3.380 | 3.380 | 3.200 | 3.200 | 5,032 | -0.05(-1.54%) |
Jun 22, 2011 | 3.120 | 3.250 | 3.120 | 3.250 | 1,100 | +0.02(+0.56%) |
Jun 21, 2011 | 3.232 | 3.232 | 3.232 | 3.232 | 100 | -0.07(-2.06%) |
Jun 20, 2011 | 3.320 | 3.320 | 3.120 | 3.300 | 400 | -0.04(-1.20%) |
Jun 17, 2011 | 3.340 | 3.340 | 3.340 | 3.340 | 315 | +0.19(+6.03%) |
Jun 16, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 1,196 | +0.00(+0.00%) |
Jun 15, 2011 | 3.150 | 3.150 | 3.110 | 3.150 | 20,444 | +0.01(+0.32%) |
Jun 14, 2011 | 3.120 | 3.150 | 3.110 | 3.140 | 663 | +0.03(+0.96%) |
Jun 13, 2011 | 3.140 | 3.140 | 3.110 | 3.110 | 2,400 | -0.08(-2.51%) |
Jun 10, 2011 | 3.170 | 3.190 | 3.043 | 3.190 | 1,500 | +0.19(+6.33%) |
Jun 08, 2011 | 3.050 | 3.000 | 3.000 | 3.000 | 7,800 | -0.16(-5.06%) |
Jun 07, 2011 | 3.100 | 3.160 | 3.100 | 3.160 | 5,466 | +0.05(+1.64%) |
Jun 06, 2011 | 3.050 | 3.190 | 3.050 | 3.109 | 7,132 | -0.03(-0.84%) |
Jun 03, 2011 | 3.100 | 3.135 | 3.070 | 3.135 | 7,412 | -0.05(-1.71%) |
May 24, 2011 | 3.120 | 3.190 | 3.120 | 3.190 | 419 | +0.09(+2.90%) |
May 23, 2011 | 3.230 | 3.230 | 3.050 | 3.100 | 7,373 | -0.04(-1.24%) |
May 20, 2011 | 3.230 | 3.230 | 3.100 | 3.139 | 1,928 | +0.01(+0.29%) |
May 19, 2011 | 3.100 | 3.190 | 3.100 | 3.130 | 7,971 | +0.03(+0.97%) |
May 18, 2011 | 3.200 | 3.200 | 3.100 | 3.100 | 3,900 | -0.08(-2.52%) |
May 17, 2011 | 3.200 | 3.320 | 3.180 | 3.180 | 6,006 | +0.00(+0.00%) |
May 16, 2011 | 3.200 | 3.340 | 3.180 | 3.180 | 944 | -0.02(-0.63%) |
May 13, 2011 | 3.230 | 3.240 | 3.100 | 3.200 | 12,304 | -0.03(-0.93%) |
May 12, 2011 | 3.180 | 3.240 | 3.180 | 3.230 | 3,013 | +0.05(+1.57%) |
May 11, 2011 | 3.180 | 3.370 | 3.120 | 3.180 | 1,800 | +0.00(+0.00%) |
May 10, 2011 | 3.258 | 3.258 | 3.160 | 3.180 | 1,705 | -0.05(-1.55%) |
May 09, 2011 | 3.390 | 3.400 | 3.220 | 3.230 | 4,776 | -0.17(-5.00%) |
May 06, 2011 | 3.300 | 3.400 | 3.300 | 3.400 | 377 | +0.01(+0.29%) |
May 05, 2011 | 3.300 | 3.400 | 3.300 | 3.390 | 1,812 | +0.16(+4.95%) |
May 04, 2011 | 3.130 | 3.350 | 3.130 | 3.230 | 2,080 | +0.07(+2.19%) |
May 03, 2011 | 3.260 | 3.280 | 3.161 | 3.161 | 400 | -0.09(-2.74%) |