Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.264 | 3.290 | 3.225 | 3.225 | 645,475 | -0.05(-1.59%) |
Jul 28, 2011 | 3.154 | 3.323 | 3.154 | 3.277 | 2,221,412 | +0.11(+3.49%) |
Jul 27, 2011 | 3.284 | 3.297 | 3.154 | 3.167 | 459,236 | -0.13(-3.94%) |
Jul 26, 2011 | 3.329 | 3.349 | 3.284 | 3.297 | 178,672 | -0.03(-0.98%) |
Jul 25, 2011 | 3.303 | 3.388 | 3.297 | 3.329 | 231,279 | -0.02(-0.58%) |
Jul 22, 2011 | 3.355 | 3.359 | 3.329 | 3.349 | 182,863 | -0.03(-0.96%) |
Jul 21, 2011 | 3.342 | 3.401 | 3.342 | 3.381 | 373,091 | +0.04(+1.17%) |
Jul 20, 2011 | 3.394 | 3.414 | 3.336 | 3.342 | 356,040 | -0.04(-1.15%) |
Jul 19, 2011 | 3.414 | 3.446 | 3.349 | 3.381 | 729,194 | +0.01(+0.39%) |
Jul 18, 2011 | 3.342 | 3.381 | 3.323 | 3.368 | 456,298 | +0.01(+0.19%) |
Jul 15, 2011 | 3.290 | 3.362 | 3.290 | 3.362 | 230,651 | +0.07(+2.17%) |
Jul 14, 2011 | 3.349 | 3.355 | 3.245 | 3.290 | 330,177 | -0.06(-1.75%) |
Jul 13, 2011 | 3.388 | 3.420 | 3.342 | 3.349 | 250,970 | -0.02(-0.58%) |
Jul 12, 2011 | 3.355 | 3.420 | 3.342 | 3.368 | 399,293 | +0.01(+0.19%) |
Jul 11, 2011 | 3.401 | 3.453 | 3.349 | 3.362 | 397,897 | -0.12(-3.36%) |
Jul 08, 2011 | 3.473 | 3.512 | 3.453 | 3.479 | 247,469 | -0.03(-0.93%) |
Jul 07, 2011 | 3.446 | 3.538 | 3.440 | 3.512 | 282,238 | +0.09(+2.66%) |
Jul 06, 2011 | 3.368 | 3.453 | 3.362 | 3.420 | 289,979 | +0.05(+1.54%) |
Jul 05, 2011 | 3.414 | 3.433 | 3.349 | 3.368 | 361,131 | -0.05(-1.33%) |
Jul 01, 2011 | 3.349 | 3.427 | 3.342 | 3.414 | 380,772 | +0.07(+1.94%) |
Jun 30, 2011 | 3.375 | 3.388 | 3.323 | 3.349 | 436,751 | -0.03(-0.96%) |
Jun 29, 2011 | 3.336 | 3.391 | 3.303 | 3.381 | 306,417 | +0.05(+1.56%) |
Jun 28, 2011 | 3.329 | 3.336 | 3.284 | 3.329 | 364,830 | +0.00(+0.00%) |
Jun 27, 2011 | 3.277 | 3.329 | 3.251 | 3.329 | 349,843 | +0.05(+1.39%) |
Jun 24, 2011 | 3.323 | 3.329 | 3.251 | 3.284 | 1,211,759 | -0.03(-0.98%) |
Jun 23, 2011 | 3.303 | 3.355 | 3.264 | 3.316 | 576,362 | -0.04(-1.16%) |
Jun 22, 2011 | 3.362 | 3.375 | 3.316 | 3.355 | 269,221 | -0.03(-0.77%) |
Jun 21, 2011 | 3.420 | 3.420 | 3.336 | 3.381 | 411,403 | -0.01(-0.38%) |
Jun 20, 2011 | 3.420 | 3.420 | 3.381 | 3.394 | 362,106 | +0.05(+1.56%) |
Jun 17, 2011 | 3.303 | 3.355 | 3.277 | 3.342 | 713,684 | +0.09(+2.80%) |
Jun 16, 2011 | 3.238 | 3.284 | 3.232 | 3.251 | 885,231 | +0.01(+0.40%) |
Jun 15, 2011 | 3.245 | 3.251 | 3.219 | 3.238 | 582,615 | -0.03(-0.99%) |
Jun 14, 2011 | 3.238 | 3.290 | 3.173 | 3.271 | 678,948 | +0.09(+2.86%) |
Jun 13, 2011 | 3.290 | 3.342 | 3.134 | 3.180 | 1,185,271 | -0.10(-2.98%) |
Jun 10, 2011 | 3.453 | 3.492 | 3.277 | 3.277 | 648,589 | -0.20(-5.62%) |
Jun 09, 2011 | 3.492 | 3.512 | 3.427 | 3.473 | 484,409 | -0.01(-0.19%) |
Jun 08, 2011 | 3.531 | 3.577 | 3.466 | 3.479 | 512,215 | -0.07(-1.83%) |
Jun 07, 2011 | 3.557 | 3.577 | 3.531 | 3.544 | 624,291 | -0.01(-0.37%) |
Jun 06, 2011 | 3.590 | 3.629 | 3.551 | 3.557 | 1,050,722 | -0.01(-0.18%) |
Jun 03, 2011 | 3.525 | 3.609 | 3.505 | 3.564 | 1,005,242 | +0.15(+4.38%) |
May 24, 2011 | 3.453 | 3.466 | 3.414 | 3.414 | 769,217 | -0.04(-1.13%) |
May 23, 2011 | 3.473 | 3.499 | 3.446 | 3.453 | 619,854 | -0.08(-2.21%) |
May 20, 2011 | 3.577 | 3.577 | 3.518 | 3.531 | 1,348,637 | -0.03(-0.91%) |
May 19, 2011 | 3.551 | 3.583 | 3.492 | 3.564 | 1,196,629 | +0.01(+0.37%) |
May 18, 2011 | 3.407 | 3.661 | 3.355 | 3.551 | 7,150,801 | +0.20(+6.02%) |
May 17, 2011 | 3.492 | 3.518 | 3.297 | 3.349 | 4,231,245 | -0.16(-4.63%) |
May 16, 2011 | 3.557 | 3.583 | 3.512 | 3.512 | 303,561 | -0.07(-1.82%) |
May 13, 2011 | 3.655 | 3.661 | 3.544 | 3.577 | 393,934 | -0.08(-2.14%) |
May 12, 2011 | 3.661 | 3.700 | 3.609 | 3.655 | 720,047 | -0.03(-0.71%) |
May 11, 2011 | 3.713 | 3.713 | 3.642 | 3.681 | 311,132 | -0.05(-1.22%) |
May 10, 2011 | 3.726 | 3.759 | 3.681 | 3.726 | 283,631 | +0.02(+0.53%) |
May 09, 2011 | 3.583 | 3.713 | 3.583 | 3.707 | 457,734 | +0.13(+3.64%) |
May 06, 2011 | 3.694 | 3.707 | 3.499 | 3.577 | 644,414 | -0.10(-2.83%) |
May 05, 2011 | 3.617 | 3.713 | 3.591 | 3.681 | 353,496 | +0.03(+0.88%) |
May 04, 2011 | 3.687 | 3.700 | 3.629 | 3.649 | 230,649 | -0.04(-1.21%) |
May 03, 2011 | 3.828 | 3.853 | 3.681 | 3.693 | 183,562 | -0.14(-3.67%) |