Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.823 | 2.869 | 2.744 | 2.823 | 324,067 | -0.05(-1.61%) |
Jul 28, 2011 | 2.889 | 2.909 | 2.850 | 2.869 | 144,209 | +0.00(+0.00%) |
Jul 27, 2011 | 2.949 | 2.975 | 2.869 | 2.869 | 153,240 | -0.08(-2.69%) |
Jul 26, 2011 | 2.942 | 2.995 | 2.942 | 2.949 | 176,818 | +0.01(+0.22%) |
Jul 25, 2011 | 3.028 | 3.055 | 2.942 | 2.942 | 291,315 | -0.11(-3.47%) |
Jul 22, 2011 | 3.055 | 3.068 | 3.041 | 3.048 | 212,267 | -0.06(-1.91%) |
Jul 21, 2011 | 3.101 | 3.107 | 3.081 | 3.107 | 83,984 | +0.02(+0.64%) |
Jul 20, 2011 | 3.101 | 3.107 | 3.074 | 3.088 | 69,390 | -0.02(-0.64%) |
Jul 19, 2011 | 3.121 | 3.127 | 3.074 | 3.107 | 127,687 | +0.02(+0.64%) |
Jul 18, 2011 | 3.081 | 3.121 | 3.081 | 3.088 | 122,924 | -0.01(-0.21%) |
Jul 15, 2011 | 3.081 | 3.114 | 3.081 | 3.094 | 95,253 | +0.01(+0.43%) |
Jul 14, 2011 | 3.114 | 3.127 | 3.081 | 3.081 | 144,891 | -0.06(-1.89%) |
Jul 13, 2011 | 3.121 | 3.174 | 3.107 | 3.141 | 183,317 | +0.03(+0.85%) |
Jul 12, 2011 | 3.141 | 3.160 | 3.107 | 3.114 | 83,710 | -0.01(-0.42%) |
Jul 11, 2011 | 3.127 | 3.141 | 3.095 | 3.127 | 211,615 | -0.03(-0.84%) |
Jul 08, 2011 | 3.167 | 3.187 | 3.127 | 3.154 | 175,228 | -0.05(-1.45%) |
Jul 07, 2011 | 3.147 | 3.200 | 3.121 | 3.200 | 337,871 | +0.06(+1.89%) |
Jul 06, 2011 | 3.127 | 3.141 | 3.107 | 3.141 | 175,892 | +0.00(+0.00%) |
Jul 05, 2011 | 3.134 | 3.141 | 3.114 | 3.141 | 134,779 | +0.03(+1.06%) |
Jul 01, 2011 | 3.107 | 3.121 | 3.081 | 3.107 | 282,486 | +0.02(+0.64%) |
Jun 30, 2011 | 3.107 | 3.141 | 3.081 | 3.088 | 395,389 | -0.03(-1.06%) |
Jun 29, 2011 | 3.141 | 3.158 | 3.107 | 3.121 | 233,156 | -0.01(-0.42%) |
Jun 28, 2011 | 3.147 | 3.174 | 3.114 | 3.134 | 260,422 | -0.02(-0.63%) |
Jun 27, 2011 | 3.154 | 3.174 | 3.121 | 3.154 | 250,808 | -0.08(-2.45%) |
Jun 24, 2011 | 3.134 | 3.233 | 3.088 | 3.233 | 965,942 | +0.13(+4.04%) |
Jun 23, 2011 | 3.088 | 3.121 | 3.088 | 3.107 | 252,069 | +0.01(+0.43%) |
Jun 22, 2011 | 3.107 | 3.121 | 3.088 | 3.094 | 225,863 | -0.01(-0.21%) |
Jun 21, 2011 | 3.180 | 3.187 | 3.094 | 3.101 | 467,015 | -0.07(-2.29%) |
Jun 20, 2011 | 3.174 | 3.187 | 3.174 | 3.174 | 523,583 | -0.04(-1.23%) |
Jun 17, 2011 | 3.220 | 3.260 | 3.193 | 3.213 | 298,629 | +0.00(+0.00%) |
Jun 16, 2011 | 3.253 | 3.286 | 3.167 | 3.213 | 716,420 | -0.03(-1.02%) |
Jun 15, 2011 | 3.273 | 3.286 | 3.213 | 3.246 | 165,243 | -0.06(-1.80%) |
Jun 14, 2011 | 3.227 | 3.312 | 3.227 | 3.306 | 205,745 | +0.10(+3.09%) |
Jun 13, 2011 | 3.220 | 3.266 | 3.207 | 3.207 | 239,242 | -0.03(-1.02%) |
Jun 10, 2011 | 3.213 | 3.309 | 3.174 | 3.240 | 289,164 | -0.03(-0.81%) |
Jun 09, 2011 | 3.273 | 3.286 | 3.207 | 3.266 | 325,008 | +0.00(+0.00%) |
Jun 08, 2011 | 3.306 | 3.306 | 3.240 | 3.266 | 249,077 | -0.05(-1.40%) |
Jun 07, 2011 | 3.365 | 3.379 | 3.299 | 3.312 | 342,480 | -0.04(-1.18%) |
Jun 06, 2011 | 3.425 | 3.451 | 3.352 | 3.352 | 250,697 | -0.07(-2.12%) |
Jun 03, 2011 | 3.471 | 3.481 | 3.425 | 3.425 | 216,010 | -0.17(-4.60%) |
May 24, 2011 | 3.550 | 3.603 | 3.517 | 3.590 | 101,828 | +0.03(+0.93%) |
May 23, 2011 | 3.544 | 3.584 | 3.504 | 3.557 | 178,271 | -0.01(-0.19%) |
May 20, 2011 | 3.570 | 3.623 | 3.550 | 3.564 | 164,502 | -0.02(-0.55%) |
May 19, 2011 | 3.636 | 3.636 | 3.564 | 3.584 | 124,870 | -0.05(-1.45%) |
May 18, 2011 | 3.570 | 3.636 | 3.550 | 3.636 | 125,055 | +0.07(+1.85%) |
May 17, 2011 | 3.517 | 3.584 | 3.517 | 3.570 | 254,070 | +0.05(+1.50%) |
May 16, 2011 | 3.570 | 3.570 | 3.504 | 3.517 | 180,894 | -0.07(-1.84%) |
May 13, 2011 | 3.630 | 3.650 | 3.577 | 3.584 | 174,625 | -0.05(-1.28%) |
May 12, 2011 | 3.670 | 3.675 | 3.603 | 3.630 | 247,981 | -0.08(-2.14%) |
May 11, 2011 | 3.769 | 3.782 | 3.703 | 3.709 | 115,490 | -0.07(-1.92%) |
May 10, 2011 | 3.749 | 3.795 | 3.676 | 3.782 | 336,569 | +0.06(+1.60%) |
May 09, 2011 | 3.590 | 3.729 | 3.517 | 3.722 | 608,832 | +0.31(+9.11%) |
May 06, 2011 | 3.491 | 3.491 | 3.359 | 3.412 | 243,897 | +0.03(+0.78%) |
May 05, 2011 | 3.511 | 3.511 | 3.372 | 3.385 | 284,394 | -0.13(-3.58%) |
May 04, 2011 | 3.544 | 3.544 | 3.504 | 3.511 | 137,176 | -0.03(-0.75%) |
May 03, 2011 | 3.524 | 3.577 | 3.524 | 3.537 | 63,311 | +0.00(+0.00%) |