Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.530 | 3.640 | 3.480 | 3.540 | 588,192 | -0.01(-0.28%) |
Jul 28, 2011 | 3.570 | 3.610 | 3.420 | 3.550 | 976,563 | -0.03(-0.84%) |
Jul 27, 2011 | 3.750 | 3.750 | 3.570 | 3.580 | 884,525 | -0.21(-5.54%) |
Jul 26, 2011 | 3.870 | 3.890 | 3.760 | 3.790 | 823,204 | -0.12(-3.07%) |
Jul 25, 2011 | 3.910 | 3.990 | 3.830 | 3.910 | 928,421 | -0.03(-0.76%) |
Jul 22, 2011 | 3.900 | 3.960 | 3.880 | 3.940 | 778,725 | +0.05(+1.29%) |
Jul 21, 2011 | 3.810 | 3.900 | 3.770 | 3.890 | 1,155,103 | +0.07(+1.83%) |
Jul 20, 2011 | 3.770 | 3.830 | 3.760 | 3.820 | 900,962 | +0.06(+1.60%) |
Jul 19, 2011 | 3.670 | 3.840 | 3.670 | 3.760 | 644,005 | +0.10(+2.73%) |
Jul 18, 2011 | 3.620 | 3.670 | 3.590 | 3.660 | 419,713 | -0.02(-0.54%) |
Jul 15, 2011 | 3.660 | 3.700 | 3.600 | 3.680 | 334,786 | -0.02(-0.54%) |
Jul 14, 2011 | 3.780 | 3.840 | 3.670 | 3.700 | 567,434 | -0.08(-2.12%) |
Jul 13, 2011 | 3.780 | 3.880 | 3.760 | 3.780 | 2,348,447 | -0.10(-2.58%) |
Jul 12, 2011 | 3.510 | 3.880 | 3.450 | 3.880 | 1,071,501 | +0.32(+8.99%) |
Jul 11, 2011 | 3.670 | 3.670 | 3.540 | 3.560 | 488,768 | -0.11(-3.00%) |
Jul 08, 2011 | 3.750 | 3.780 | 3.620 | 3.670 | 634,192 | -0.13(-3.42%) |
Jul 07, 2011 | 3.840 | 3.890 | 3.720 | 3.800 | 2,311,189 | +0.05(+1.33%) |
Jul 06, 2011 | 3.500 | 3.830 | 3.500 | 3.750 | 2,492,071 | +0.16(+4.46%) |
Jul 05, 2011 | 3.600 | 3.660 | 3.440 | 3.590 | 879,902 | -0.01(-0.28%) |
Jul 04, 2011 | 3.640 | 3.750 | 3.560 | 3.600 | 810,529 | +0.01(+0.28%) |
Jun 30, 2011 | 3.350 | 3.600 | 3.280 | 3.590 | 1,637,819 | +0.15(+4.36%) |
Jun 29, 2011 | 3.020 | 3.440 | 3.000 | 3.440 | 3,821,573 | +0.48(+16.22%) |
Jun 28, 2011 | 2.980 | 3.020 | 2.910 | 2.960 | 1,210,140 | +0.00(+0.00%) |
Jun 27, 2011 | 3.000 | 3.050 | 2.830 | 2.960 | 1,992,540 | -0.02(-0.67%) |
Jun 24, 2011 | 3.110 | 3.120 | 2.960 | 2.980 | 1,644,722 | -0.11(-3.56%) |
Jun 23, 2011 | 3.140 | 3.140 | 3.030 | 3.090 | 847,686 | -0.06(-1.90%) |
Jun 22, 2011 | 3.230 | 3.280 | 3.140 | 3.150 | 761,924 | -0.08(-2.48%) |
Jun 21, 2011 | 3.130 | 3.270 | 3.130 | 3.230 | 666,339 | +0.06(+1.89%) |
Jun 20, 2011 | 3.200 | 3.200 | 3.130 | 3.170 | 567,498 | -0.08(-2.46%) |
Jun 17, 2011 | 3.130 | 3.260 | 3.050 | 3.250 | 1,518,717 | +0.13(+4.17%) |
Jun 16, 2011 | 3.210 | 3.210 | 3.030 | 3.120 | 943,923 | -0.09(-2.80%) |
Jun 15, 2011 | 3.200 | 3.260 | 3.100 | 3.210 | 1,460,734 | -0.05(-1.53%) |
Jun 14, 2011 | 3.210 | 3.370 | 3.180 | 3.260 | 1,337,793 | +0.13(+4.15%) |
Jun 13, 2011 | 3.180 | 3.200 | 3.090 | 3.130 | 600,884 | -0.07(-2.19%) |
Jun 10, 2011 | 3.300 | 3.360 | 3.180 | 3.200 | 338,582 | -0.15(-4.48%) |
Jun 09, 2011 | 3.160 | 3.360 | 3.160 | 3.350 | 997,537 | +0.15(+4.69%) |
Jun 08, 2011 | 3.260 | 3.280 | 3.180 | 3.200 | 567,830 | -0.08(-2.44%) |
Jun 07, 2011 | 3.330 | 3.370 | 3.230 | 3.280 | 1,142,179 | -0.09(-2.67%) |
Jun 06, 2011 | 3.500 | 3.500 | 3.330 | 3.370 | 918,193 | -0.11(-3.16%) |
Jun 03, 2011 | 3.500 | 3.540 | 3.460 | 3.480 | 871,637 | +0.23(+7.08%) |
May 24, 2011 | 3.360 | 3.390 | 3.160 | 3.250 | 1,729,546 | -0.15(-4.41%) |
May 20, 2011 | 3.450 | 3.450 | 3.360 | 3.400 | 725,195 | -0.02(-0.58%) |
May 19, 2011 | 3.420 | 3.500 | 3.350 | 3.420 | 680,843 | +0.00(+0.00%) |
May 18, 2011 | 3.310 | 3.450 | 3.290 | 3.420 | 2,347,576 | +0.13(+3.95%) |
May 17, 2011 | 3.440 | 3.440 | 3.260 | 3.290 | 2,504,565 | -0.18(-5.19%) |
May 16, 2011 | 3.600 | 3.610 | 3.270 | 3.470 | 2,731,376 | -0.15(-4.14%) |
May 13, 2011 | 3.550 | 3.630 | 3.530 | 3.620 | 765,587 | +0.06(+1.69%) |
May 12, 2011 | 3.550 | 3.590 | 3.510 | 3.560 | 619,990 | +0.00(+0.00%) |
May 11, 2011 | 3.660 | 3.660 | 3.560 | 3.560 | 1,227,462 | -0.13(-3.52%) |
May 10, 2011 | 3.690 | 3.730 | 3.530 | 3.690 | 1,233,686 | -0.01(-0.27%) |
May 09, 2011 | 3.670 | 3.740 | 3.630 | 3.700 | 1,610,389 | +0.08(+2.21%) |
May 06, 2011 | 3.640 | 3.740 | 3.590 | 3.620 | 1,675,922 | +0.01(+0.28%) |
May 05, 2011 | 3.720 | 3.750 | 3.600 | 3.610 | 959,960 | -0.14(-3.73%) |
May 04, 2011 | 3.820 | 3.850 | 3.710 | 3.750 | 1,459,037 | -0.07(-1.83%) |
May 03, 2011 | 3.810 | 3.870 | 3.770 | 3.820 | 942,790 | +0.02(+0.53%) |