Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.150 | 3.255 | 3.100 | 3.190 | 229,488 | -0.02(-0.62%) |
Jul 28, 2011 | 3.250 | 3.265 | 3.200 | 3.210 | 230,909 | -0.07(-2.13%) |
Jul 27, 2011 | 3.150 | 3.300 | 3.130 | 3.280 | 145,716 | +0.11(+3.47%) |
Jul 26, 2011 | 3.200 | 3.200 | 3.040 | 3.170 | 244,191 | -0.04(-1.25%) |
Jul 25, 2011 | 3.310 | 3.320 | 3.100 | 3.210 | 179,863 | -0.10(-3.02%) |
Jul 22, 2011 | 3.250 | 3.320 | 3.180 | 3.310 | 218,198 | +0.04(+1.22%) |
Jul 21, 2011 | 3.250 | 3.290 | 3.200 | 3.270 | 149,894 | +0.01(+0.31%) |
Jul 20, 2011 | 3.140 | 3.280 | 3.100 | 3.260 | 155,008 | +0.10(+3.16%) |
Jul 19, 2011 | 3.130 | 3.220 | 3.000 | 3.160 | 172,599 | +0.08(+2.60%) |
Jul 18, 2011 | 3.110 | 3.130 | 2.940 | 3.080 | 156,668 | +0.00(+0.00%) |
Jul 15, 2011 | 3.080 | 3.150 | 3.030 | 3.080 | 123,840 | -0.01(-0.32%) |
Jul 14, 2011 | 3.110 | 3.183 | 3.040 | 3.090 | 61,750 | -0.04(-1.28%) |
Jul 13, 2011 | 3.150 | 3.200 | 3.100 | 3.130 | 119,691 | +0.01(+0.32%) |
Jul 12, 2011 | 3.100 | 3.170 | 3.100 | 3.120 | 83,085 | +0.02(+0.65%) |
Jul 11, 2011 | 3.160 | 3.191 | 3.100 | 3.100 | 97,759 | -0.05(-1.59%) |
Jul 08, 2011 | 3.020 | 3.170 | 3.000 | 3.150 | 110,933 | +0.15(+5.00%) |
Jul 07, 2011 | 2.960 | 3.070 | 2.940 | 3.000 | 163,209 | +0.04(+1.35%) |
Jul 06, 2011 | 2.940 | 3.110 | 2.900 | 2.960 | 135,504 | -0.01(-0.34%) |
Jul 05, 2011 | 3.130 | 3.130 | 2.880 | 2.970 | 316,693 | -0.15(-4.81%) |
Jul 01, 2011 | 3.200 | 3.200 | 3.010 | 3.120 | 116,687 | -0.08(-2.50%) |
Jun 30, 2011 | 3.100 | 3.300 | 3.080 | 3.200 | 515,700 | +0.10(+3.23%) |
Jun 29, 2011 | 3.240 | 3.245 | 2.990 | 3.100 | 297,216 | -0.12(-3.73%) |
Jun 28, 2011 | 3.460 | 3.570 | 3.170 | 3.220 | 395,528 | -0.27(-7.74%) |
Jun 27, 2011 | 3.540 | 3.700 | 3.400 | 3.490 | 197,051 | -0.02(-0.57%) |
Jun 24, 2011 | 3.460 | 3.540 | 3.410 | 3.510 | 89,217 | +0.05(+1.45%) |
Jun 23, 2011 | 3.340 | 3.520 | 3.340 | 3.460 | 174,835 | +0.05(+1.47%) |
Jun 22, 2011 | 3.440 | 3.475 | 3.370 | 3.410 | 172,805 | +0.00(+0.00%) |
Jun 21, 2011 | 3.210 | 3.510 | 3.210 | 3.410 | 145,412 | +0.23(+7.23%) |
Jun 20, 2011 | 3.270 | 3.480 | 3.160 | 3.180 | 83,768 | -0.29(-8.36%) |
Jun 17, 2011 | 3.600 | 3.690 | 3.450 | 3.470 | 110,464 | -0.13(-3.61%) |
Jun 16, 2011 | 3.580 | 3.700 | 3.570 | 3.600 | 330,757 | +0.03(+0.84%) |
Jun 15, 2011 | 3.380 | 3.610 | 3.290 | 3.570 | 310,258 | +0.14(+4.08%) |
Jun 14, 2011 | 3.280 | 3.510 | 3.280 | 3.430 | 213,901 | +0.18(+5.54%) |
Jun 13, 2011 | 3.210 | 3.350 | 3.200 | 3.250 | 149,839 | +0.05(+1.56%) |
Jun 10, 2011 | 3.230 | 3.260 | 3.180 | 3.200 | 41,083 | -0.05(-1.54%) |
Jun 09, 2011 | 3.150 | 3.380 | 3.150 | 3.250 | 170,442 | +0.12(+4.00%) |
Jun 08, 2011 | 3.150 | 3.200 | 3.010 | 3.125 | 296,711 | -0.02(-0.48%) |
Jun 07, 2011 | 3.280 | 3.380 | 3.120 | 3.140 | 357,195 | -0.14(-4.27%) |
Jun 06, 2011 | 3.560 | 3.760 | 3.280 | 3.280 | 193,943 | -0.17(-4.93%) |
Jun 03, 2011 | 3.550 | 3.650 | 3.440 | 3.450 | 46,445 | -0.38(-9.92%) |
May 24, 2011 | 3.820 | 3.860 | 3.660 | 3.830 | 120,724 | +0.03(+0.79%) |
May 23, 2011 | 3.780 | 3.870 | 3.680 | 3.800 | 318,201 | -0.06(-1.55%) |
May 20, 2011 | 3.740 | 3.880 | 3.660 | 3.860 | 211,982 | +0.08(+2.12%) |
May 19, 2011 | 3.500 | 3.810 | 3.500 | 3.780 | 410,770 | +0.30(+8.62%) |
May 18, 2011 | 3.510 | 3.550 | 3.390 | 3.480 | 277,833 | -0.04(-1.14%) |
May 17, 2011 | 3.410 | 3.650 | 3.410 | 3.520 | 263,990 | +0.11(+3.23%) |
May 16, 2011 | 3.690 | 3.710 | 3.310 | 3.410 | 614,614 | -0.28(-7.59%) |
May 13, 2011 | 3.830 | 3.920 | 3.640 | 3.690 | 324,746 | -0.12(-3.15%) |
May 12, 2011 | 3.930 | 3.980 | 3.500 | 3.810 | 350,036 | -0.20(-4.99%) |
May 11, 2011 | 4.190 | 4.190 | 3.925 | 4.010 | 739,279 | -0.15(-3.61%) |
May 10, 2011 | 4.350 | 4.350 | 3.780 | 4.160 | 647,941 | -0.47(-10.15%) |
May 09, 2011 | 4.550 | 4.740 | 4.550 | 4.630 | 224,721 | +0.10(+2.21%) |
May 06, 2011 | 4.450 | 4.650 | 4.420 | 4.530 | 156,151 | +0.06(+1.34%) |
May 05, 2011 | 4.590 | 4.660 | 4.430 | 4.470 | 171,796 | -0.24(-5.10%) |
May 04, 2011 | 4.530 | 4.770 | 4.344 | 4.710 | 236,402 | +0.21(+4.67%) |
May 03, 2011 | 4.710 | 4.740 | 4.360 | 4.500 | 223,035 | -0.22(-4.66%) |